ABCB4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	24.990	24.990	23.840	23.870	23.870	24,563
2026-07-10	25.050	25.050	25.050	25.050	25.050	11,843
2026-07-09	24.230	24.600	24.030	24.500	24.500	9,189
2026-07-08	23.890	24.030	23.700	24.030	24.030	10,288
2026-07-07	23.980	24.090	23.800	24.050	24.050	11,265
2026-07-06	23.790	23.900	23.570	23.890	23.890	15,299
2026-07-03	23.810	23.810	23.810	23.810	23.810	13,675
2026-07-02	23.950	24.030	23.700	23.730	23.730	14,844
2026-07-01	23.770	24.090	23.470	23.720	23.720	17,588
2026-06-30	24.320	24.320	23.300	23.710	23.710	27,932
2026-06-29	25.440	25.500	25.140	25.300	25.300	23,890
2026-06-26	25.240	25.240	25.240	25.240	25.240	14,591
2026-06-25	24.290	25.290	24.290	25.060	25.060	15,131
2026-06-24	24.000	24.220	23.790	23.900	23.900	17,123
2026-06-23	24.160	24.450	24.030	24.030	24.030	11,156
2026-06-22	24.290	24.440	24.070	24.170	24.170	12,725
2026-06-19	24.290	24.290	24.290	24.290	24.290	9,733
2026-06-18	24.330	24.480	24.100	24.210	24.210	8,418
2026-06-17	24.490	24.560	24.110	24.300	24.300	11,253
2026-06-16	24.900	24.900	24.300	24.390	24.390	11,938
2026-06-15	24.920	25.390	24.670	24.670	24.670	15,445
2026-06-12	24.620	25.100	24.450	24.860	24.860	10,407
2026-06-11	24.090	24.590	23.770	24.310	24.310	15,684
2026-06-10	24.390	24.400	23.880	23.970	23.970	13,246
2026-06-09	23.670	24.470	23.650	24.340	24.340	12,584
2026-06-08	24.000	24.000	23.610	23.680	23.680	17,518
2026-06-05	24.000	24.000	24.000	24.000	24.000	14,754
2026-06-03	23.880	23.880	23.880	23.880	23.880	21,151
2026-06-02	24.490	24.640	24.300	24.360	24.360	12,368
2026-06-01	24.600	24.600	24.190	24.270	24.270	16,092
2026-05-29	24.420	24.420	24.420	24.420	24.420	13,640
2026-05-28	24.520	24.550	24.220	24.510	24.510	10,076
2026-05-27	24.620	24.890	24.470	24.640	24.640	10,501
2026-05-26	24.850	25.190	24.530	24.750	24.750	10,813
2026-05-25	24.380	24.940	24.380	24.940	24.940	12,938
2026-05-22	24.530	24.530	24.530	24.530	24.530	10,759
2026-05-21	24.170	24.760	24.120	24.560	24.560	13,318
2026-05-20	23.630	24.680	23.450	24.680	24.680	14,172
2026-05-19	23.680	23.750	23.340	23.460	23.460	20,660
2026-05-18	24.170	24.170	23.500	23.630	23.630	26,453
2026-05-15	24.120	24.120	24.120	24.120	24.120	23,067
2026-05-14	24.090	24.360	23.900	24.050	24.050	14,438
2026-05-13	24.050	24.240	23.770	23.850	23.850	20,621
2026-05-12	24.300	24.360	23.970	24.050	24.050	16,260
2026-05-11	24.410	24.450	23.960	24.200	24.200	25,756
2026-05-08	24.390	24.390	24.390	24.390	24.390	19,709
2026-05-07	25.380	25.380	23.960	24.030	24.030	57,809
2026-05-06	25.190	25.520	25.060	25.350	25.350	14,120
2026-05-05	24.970	25.020	24.740	24.800	24.800	15,144
2026-05-04	25.180	25.180	24.640	24.760	24.760	32,359
2026-04-30	25.060	25.060	25.060	25.060	25.060	17,299
2026-04-29	25.230	25.230	24.700	24.850	24.850	33,044
2026-04-28	24.930	25.190	24.680	25.010	25.010	17,682
2026-04-27	25.390	25.420	24.920	24.950	24.950	20,990
2026-04-24	25.220	25.220	25.220	25.220	25.220	15,122
2026-04-23	26.000	26.000	25.180	25.200	25.200	18,568
2026-04-22	26.200	26.230	25.570	25.630	25.630	21,241
2026-04-20	26.390	26.390	26.390	26.390	26.390	14,577
2026-04-17	26.770	26.770	26.770	26.770	26.770	11,195
2026-04-16	27.610	27.610	26.740	26.770	26.770	11,477

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.