ABCB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	21.470	21.470	21.470	21.470	21.470	15,504
2025-10-16	22.000	22.000	21.740	21.860	21.860	9,382
2025-10-15	21.590	22.020	21.550	21.930	21.930	9,805
2025-10-14	21.740	21.820	21.580	21.630	21.630	10,284
2025-10-13	21.650	21.650	21.650	21.650	21.650	11,801
2025-10-10	21.600	21.600	21.600	21.600	21.600	12,777
2025-10-09	21.940	21.980	21.700	21.770	21.770	11,772
2025-10-08	21.820	21.820	21.820	21.820	21.820	11,223
2025-10-07	22.130	22.130	22.130	22.130	22.130	14,201
2025-10-06	22.460	22.460	22.460	22.460	22.460	14,261
2025-10-03	23.000	23.000	23.000	23.000	23.000	8,970
2025-10-02	22.950	22.950	22.950	22.950	22.950	10,385
2025-10-01	23.450	23.450	22.980	23.260	23.260	11,366
2025-09-30	23.360	23.360	23.360	23.360	23.360	8,306
2025-09-29	23.550	23.550	23.550	23.550	23.550	9,217
2025-09-26	23.280	23.280	23.280	23.280	23.280	7,223
2025-09-25	23.270	23.270	22.960	23.050	23.050	8,246
2025-09-24	23.210	23.260	23.030	23.170	23.170	6,747
2025-09-23	22.950	23.310	22.910	23.300	23.300	8,217
2025-09-22	23.030	23.030	23.030	23.030	23.030	8,473
2025-09-19	23.260	23.260	23.260	23.260	23.260	7,044
2025-09-18	23.200	23.250	22.930	23.210	23.210	7,379
2025-09-17	22.780	23.190	22.720	23.150	23.150	8,972
2025-09-16	23.000	23.040	22.650	22.830	22.830	9,274
2025-09-15	22.740	23.000	22.720	22.790	22.790	10,334
2025-09-12	22.870	22.870	22.870	22.870	22.870	7,823
2025-09-11	22.630	22.780	22.350	22.350	22.350	7,026
2025-09-10	22.800	22.930	22.530	22.570	22.570	7,987
2025-09-09	22.780	22.780	22.420	22.780	22.780	7,787
2025-09-08	22.590	22.680	22.260	22.620	22.620	10,302
2025-09-05	22.570	22.570	22.570	22.570	22.570	8,665
2025-09-04	22.470	22.490	22.110	22.380	22.380	7,704
2025-09-03	22.740	22.740	22.270	22.480	22.480	8,779
2025-09-02	22.300	22.700	22.090	22.700	22.700	10,175
2025-09-01	22.050	22.480	22.000	22.400	22.400	11,470
2025-08-29	22.050	22.050	22.050	22.050	22.050	7,991
2025-08-28	22.100	22.100	22.100	22.100	22.100	10,257
2025-08-27	21.790	22.050	21.610	22.050	22.050	6,482
2025-08-26	21.790	21.870	21.590	21.640	21.640	8,077
2025-08-25	21.660	21.910	21.610	21.800	21.800	8,565
2025-08-22	21.670	21.670	21.670	21.670	21.670	6,679
2025-08-21	21.540	21.540	21.160	21.160	21.160	7,995
2025-08-20	21.650	21.690	21.310	21.590	21.590	8,694
2025-08-19	21.870	21.880	21.300	21.520	21.520	12,119
2025-08-18	21.940	21.970	21.720	21.810	21.810	10,939
2025-08-15	21.450	21.900	21.450	21.850	21.850	8,677
2025-08-14	21.550	21.820	21.400	21.620	21.620	7,728
2025-08-13	22.170	22.250	21.630	21.630	21.630	9,975
2025-08-12	21.680	22.340	21.450	22.190	22.190	11,411
2025-08-11	21.440	21.690	21.440	21.690	21.690	8,092
2025-08-08	21.520	21.520	21.520	21.520	21.520	8,540
2025-08-07	21.510	21.510	21.510	21.510	21.510	7,647
2025-08-06	21.350	21.730	21.220	21.650	21.650	8,782
2025-08-05	21.000	21.180	20.790	21.110	21.110	9,003
2025-08-04	21.240	21.470	20.880	21.000	21.000	11,148
2025-08-01	21.290	21.290	21.290	21.290	21.290	11,978
2025-07-31	21.400	21.900	21.080	21.700	21.700	12,480
2025-07-30	21.290	21.290	21.290	21.290	21.290	8,836
2025-07-29	20.300	20.550	20.300	20.490	20.490	7,870
2025-07-28	20.600	20.660	20.350	20.480	20.480	9,064

← NewerPage 5 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.