ABCB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.630	20.630	20.630	20.630	20.630	8,439
2025-07-24	20.800	20.800	20.460	20.520	20.520	8,209
2025-07-23	20.360	20.950	20.360	20.870	20.870	9,748
2025-07-22	20.480	20.520	20.350	20.430	20.430	9,895
2025-07-21	20.810	20.910	20.220	20.540	20.540	19,159
2025-07-18	20.880	20.880	20.880	20.880	20.880	10,723
2025-07-17	21.160	21.160	20.750	20.950	20.950	11,666
2025-07-16	21.270	21.370	20.930	21.210	21.210	8,923
2025-07-15	21.100	21.300	20.980	21.130	21.130	9,373
2025-07-14	21.020	21.090	20.850	21.050	21.050	13,561
2025-07-11	21.110	21.110	21.110	21.110	21.110	12,473
2025-07-10	21.350	21.360	21.110	21.200	21.200	15,649
2025-07-09	21.550	21.550	21.190	21.430	21.430	11,144
2025-07-08	21.620	21.620	21.400	21.500	21.500	9,813
2025-07-07	21.640	21.730	21.480	21.500	21.500	11,948
2025-07-04	21.720	21.720	21.720	21.720	21.720	10,390
2025-07-03	21.820	21.870	21.590	21.680	21.680	12,975
2025-07-02	21.900	21.930	21.310	21.870	21.870	16,206
2025-07-01	21.470	22.030	21.310	21.890	21.890	23,311
2025-06-30	22.370	22.640	22.130	22.570	22.570	31,848
2025-06-27	22.190	22.190	22.190	22.190	22.190	15,218
2025-06-26	22.070	22.470	21.950	22.070	22.070	19,959
2025-06-25	21.830	22.240	21.830	22.080	22.080	16,673
2025-06-24	21.310	21.660	21.310	21.640	21.640	7,968
2025-06-23	21.440	21.440	21.240	21.340	21.340	10,386
2025-06-20	21.290	21.290	21.290	21.290	21.290	7,797
2025-06-18	21.490	21.490	21.490	21.490	21.490	8,892
2025-06-17	21.460	21.460	21.230	21.300	21.300	8,185
2025-06-16	21.280	21.600	21.100	21.550	21.550	12,887
2025-06-13	21.170	21.170	21.170	21.170	21.170	9,111
2025-06-12	21.030	21.290	20.890	21.290	21.290	8,097
2025-06-11	20.930	21.180	20.810	21.090	21.090	8,988
2025-06-10	21.220	21.230	20.930	20.930	20.930	11,442
2025-06-09	21.500	21.500	20.920	21.190	21.190	14,649
2025-06-06	21.460	21.460	21.460	21.460	21.460	10,898
2025-06-05	21.430	21.550	21.270	21.500	21.500	7,212
2025-06-04	21.100	21.510	21.100	21.300	21.300	9,551
2025-06-03	20.970	20.970	20.970	20.970	20.970	11,870
2025-06-02	21.050	21.050	21.050	21.050	21.050	12,254
2025-05-30	21.260	21.260	21.260	21.260	21.260	13,695
2025-05-29	21.620	21.620	21.620	21.620	21.620	8,830
2025-05-28	22.010	22.010	22.010	22.010	22.010	7,496
2025-05-27	22.110	22.110	22.110	22.110	22.110	7,899
2025-05-26	22.040	22.040	22.040	22.040	22.040	8,522
2025-05-23	21.490	21.490	21.490	21.490	21.490	10,112
2025-05-22	21.710	21.710	21.710	21.710	21.710	7,549
2025-05-21	21.900	21.900	21.900	21.900	21.900	9,989
2025-05-20	22.070	22.070	22.070	22.070	22.070	10,375
2025-05-19	21.790	21.790	21.790	21.790	21.790	9,413
2025-05-16	21.930	21.930	21.930	21.930	21.930	9,893
2025-05-15	21.640	21.640	21.640	21.640	21.640	7,028
2025-05-14	21.390	21.390	21.390	21.390	21.390	7,610
2025-05-13	21.490	21.490	21.490	21.490	21.490	9,082
2025-05-12	20.980	20.980	20.980	20.980	20.980	9,656
2025-05-09	20.820	20.820	20.820	20.820	20.820	0
2025-05-06	21.590	21.620	21.290	21.290	21.290	7,252
2025-05-05	21.550	21.550	21.550	21.550	21.550	8,801
2025-05-02	21.550	21.550	21.550	21.550	21.550	9,464
2025-04-30	21.730	21.730	21.730	21.730	21.730	9,398
2025-04-29	21.300	21.300	21.300	21.300	21.300	8,336

← NewerPage 6 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.