ABCB4F historical data

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

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 8 · 452 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.