ABCB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 23.920 | 23.920 | 23.920 | 23.920 | 23.920 | 15,930 |
| 2026-01-15 | 24.180 | 24.290 | 23.930 | 24.100 | 24.100 | 9,649 |
| 2026-01-14 | 24.150 | 24.200 | 23.930 | 24.200 | 24.200 | 9,034 |
| 2026-01-13 | 24.160 | 24.160 | 23.870 | 23.940 | 23.940 | 11,116 |
| 2026-01-12 | 23.920 | 24.080 | 23.820 | 24.080 | 24.080 | 12,400 |
| 2026-01-09 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 13,360 |
| 2026-01-08 | 24.020 | 24.180 | 23.850 | 24.160 | 24.160 | 10,304 |
| 2026-01-07 | 24.320 | 24.330 | 23.900 | 24.100 | 24.100 | 12,788 |
| 2026-01-06 | 24.450 | 24.450 | 24.010 | 24.250 | 24.250 | 14,293 |
| 2026-01-05 | 23.740 | 24.350 | 23.480 | 24.350 | 24.350 | 13,539 |
| 2026-01-02 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 17,002 |
| 2025-12-30 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 17,572 |
| 2025-12-29 | 25.410 | 25.640 | 25.140 | 25.200 | 25.200 | 25,363 |
| 2025-12-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 15,481 |
| 2025-12-23 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 13,688 |
| 2025-12-22 | 24.490 | 25.000 | 24.170 | 24.800 | 24.800 | 10,614 |
| 2025-12-19 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 8,605 |
| 2025-12-18 | 24.410 | 24.740 | 24.350 | 24.740 | 24.740 | 8,156 |
| 2025-12-17 | 24.760 | 24.790 | 24.380 | 24.420 | 24.420 | 9,860 |
| 2025-12-16 | 25.050 | 25.240 | 24.750 | 24.750 | 24.750 | 9,556 |
| 2025-12-15 | 24.870 | 25.240 | 24.870 | 25.010 | 25.010 | 10,641 |
| 2025-12-12 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 8,997 |
| 2025-12-11 | 24.600 | 24.930 | 24.570 | 24.820 | 24.820 | 8,570 |
| 2025-12-10 | 24.650 | 24.800 | 24.500 | 24.500 | 24.500 | 8,627 |
| 2025-12-09 | 24.550 | 24.750 | 24.230 | 24.600 | 24.600 | 14,271 |
| 2025-12-08 | 24.570 | 24.850 | 24.370 | 24.550 | 24.550 | 11,753 |
| 2025-12-05 | 24.330 | 24.330 | 24.330 | 24.330 | 24.330 | 14,061 |
| 2025-12-04 | 25.010 | 25.410 | 25.010 | 25.170 | 25.170 | 8,595 |
| 2025-12-03 | 25.100 | 25.200 | 24.900 | 25.100 | 25.100 | 8,288 |
| 2025-12-02 | 24.350 | 25.100 | 24.300 | 25.100 | 25.100 | 11,006 |
| 2025-12-01 | 24.450 | 24.470 | 24.070 | 24.360 | 24.360 | 16,364 |
| 2025-11-28 | 24.460 | 24.460 | 24.460 | 24.460 | 24.460 | 7,475 |
| 2025-11-27 | 24.130 | 24.200 | 23.990 | 24.060 | 24.060 | 7,567 |
| 2025-11-26 | 23.900 | 24.140 | 23.800 | 23.970 | 23.970 | 8,697 |
| 2025-11-25 | 23.530 | 23.850 | 23.530 | 23.850 | 23.850 | 8,225 |
| 2025-11-24 | 23.650 | 23.950 | 23.540 | 23.770 | 23.770 | 12,036 |
| 2025-11-21 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 9,377 |
| 2025-11-19 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 9,154 |
| 2025-11-18 | 23.260 | 23.600 | 23.060 | 23.600 | 23.600 | 8,497 |
| 2025-11-17 | 23.460 | 23.600 | 23.040 | 23.040 | 23.040 | 13,255 |
| 2025-11-14 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 8,493 |
| 2025-11-13 | 23.670 | 23.700 | 23.270 | 23.450 | 23.450 | 10,645 |
| 2025-11-12 | 23.570 | 23.640 | 23.400 | 23.620 | 23.620 | 8,185 |
| 2025-11-11 | 23.510 | 23.700 | 23.470 | 23.650 | 23.650 | 10,333 |
| 2025-11-10 | 23.230 | 23.650 | 23.230 | 23.560 | 23.560 | 11,365 |
| 2025-11-07 | 23.190 | 23.190 | 23.190 | 23.190 | 23.190 | 9,904 |
| 2025-11-06 | 23.450 | 23.450 | 22.820 | 23.250 | 23.250 | 14,570 |
| 2025-11-05 | 23.380 | 23.560 | 23.290 | 23.490 | 23.490 | 11,009 |
| 2025-11-04 | 23.070 | 23.300 | 22.870 | 23.300 | 23.300 | 9,507 |
| 2025-11-03 | 23.060 | 23.100 | 22.810 | 23.100 | 23.100 | 13,391 |
| 2025-10-31 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 7,554 |
| 2025-10-30 | 22.540 | 23.000 | 22.480 | 22.920 | 22.920 | 6,442 |
| 2025-10-29 | 22.310 | 22.790 | 22.230 | 22.630 | 22.630 | 6,856 |
| 2025-10-28 | 22.500 | 22.500 | 22.160 | 22.290 | 22.290 | 9,522 |
| 2025-10-27 | 22.120 | 22.480 | 22.120 | 22.410 | 22.410 | 8,104 |
| 2025-10-24 | 22.060 | 22.060 | 22.060 | 22.060 | 22.060 | 7,858 |
| 2025-10-23 | 22.130 | 22.130 | 21.910 | 22.010 | 22.010 | 7,304 |
| 2025-10-22 | 21.900 | 22.000 | 21.820 | 22.000 | 22.000 | 6,478 |
| 2025-10-21 | 21.840 | 22.180 | 21.710 | 21.840 | 21.840 | 8,964 |
| 2025-10-20 | 21.510 | 21.990 | 21.380 | 21.990 | 21.990 | 10,921 |
← NewerPage 4 of 4 · 240 trading days
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.