ABCB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	27.460	27.680	27.250	27.330	27.330	11,460
2026-04-14	27.350	27.450	26.660	27.350	27.350	12,489
2026-04-13	27.040	27.620	26.830	27.280	27.280	13,112
2026-04-10	27.000	27.000	27.000	27.000	27.000	13,221
2026-04-09	26.710	27.240	26.620	27.100	27.100	11,985
2026-04-08	26.510	26.980	26.500	26.500	26.500	11,599
2026-04-07	26.240	26.290	25.910	26.240	26.240	12,455
2026-04-06	26.250	26.400	25.940	26.280	26.280	13,793
2026-04-02	26.100	26.100	26.100	26.100	26.100	12,126
2026-04-01	25.570	26.270	25.400	26.250	26.250	12,649
2026-03-31	25.020	25.600	24.890	25.580	25.580	11,129
2026-03-30	25.060	25.210	24.650	24.780	24.780	16,030
2026-03-27	24.800	24.800	24.800	24.800	24.800	20,774
2026-03-26	25.630	25.670	25.140	25.330	25.330	14,204
2026-03-25	25.300	25.950	25.290	25.900	25.900	10,862
2026-03-24	25.720	25.720	25.120	25.380	25.380	12,817
2026-03-23	25.250	26.180	25.200	25.800	25.800	12,594
2026-03-20	25.000	25.000	25.000	25.000	25.000	16,415
2026-03-19	25.700	25.790	25.180	25.580	25.580	16,409
2026-03-18	26.010	26.190	25.720	25.720	25.720	9,638
2026-03-17	26.190	26.590	25.910	25.950	25.950	10,421
2026-03-16	26.230	26.610	25.880	26.370	26.370	10,041
2026-03-13	25.770	25.770	25.770	25.770	25.770	11,572
2026-03-12	26.600	26.620	25.970	26.210	26.210	10,429
2026-03-11	26.760	27.090	26.440	26.600	26.600	9,725
2026-03-10	26.020	27.050	26.020	26.900	26.900	11,077
2026-03-09	25.850	26.170	25.530	26.060	26.060	14,563
2026-03-06	25.710	25.710	25.710	25.710	25.710	15,849
2026-03-05	26.730	26.770	25.960	26.000	26.000	12,745
2026-03-04	26.400	26.940	26.390	26.900	26.900	10,338
2026-03-03	26.850	26.850	25.770	26.280	26.280	21,296
2026-03-02	26.930	27.110	26.010	27.010	27.010	21,186
2026-02-27	27.150	27.150	27.150	27.150	27.150	13,531
2026-02-26	27.620	27.890	27.470	27.670	27.670	8,868
2026-02-25	28.040	28.250	27.590	27.810	27.810	10,736
2026-02-24	27.490	27.900	27.320	27.800	27.800	10,074
2026-02-23	27.720	27.720	27.140	27.150	27.150	13,016
2026-02-20	27.920	27.920	27.920	27.920	27.920	10,375
2026-02-19	26.950	27.380	26.850	27.220	27.220	11,118
2026-02-18	26.930	27.300	26.830	27.150	27.150	8,878
2026-02-13	26.970	26.970	26.970	26.970	26.970	14,361
2026-02-12	28.020	28.040	27.110	27.200	27.200	14,439
2026-02-11	28.390	28.660	28.020	28.170	28.170	12,713
2026-02-10	27.860	28.640	27.690	28.180	28.180	12,148
2026-02-09	27.170	27.880	26.960	27.710	27.710	12,099
2026-02-06	27.080	27.080	27.080	27.080	27.080	10,931
2026-02-05	26.720	27.010	26.410	26.730	26.730	10,309
2026-02-04	27.260	27.440	26.320	26.700	26.700	13,502
2026-02-03	27.200	27.580	27.130	27.380	27.380	12,016
2026-02-02	26.850	27.250	26.630	27.250	27.250	17,865
2026-01-30	26.600	26.870	26.470	26.830	26.830	4,235
2026-01-29	26.900	27.130	26.460	26.630	26.630	11,052
2026-01-28	26.590	26.900	26.440	26.880	26.880	11,594
2026-01-27	26.050	26.770	26.050	26.710	26.710	12,192
2026-01-26	25.890	26.130	25.450	25.880	25.880	11,913
2026-01-23	25.860	25.860	25.860	25.860	25.860	12,452
2026-01-22	25.000	25.600	24.860	25.600	25.600	16,722
2026-01-21	24.200	24.870	24.160	24.860	24.860	13,739
2026-01-20	24.060	24.130	23.670	24.130	24.130	10,874
2026-01-19	23.950	24.100	23.800	24.060	24.060	10,348

← NewerPage 3 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.