ABCB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.200	21.200	21.200	21.200	21.200	8,597
2025-04-25	21.370	21.370	21.370	21.370	21.370	9,928
2025-04-24	20.710	20.990	20.610	20.980	20.980	9,170
2025-04-23	20.240	20.760	20.200	20.750	20.750	9,268
2025-04-22	20.150	20.150	20.150	20.150	20.150	11,983
2025-04-17	19.780	19.780	19.780	19.780	19.780	8,746
2025-04-16	19.580	19.580	19.580	19.580	19.580	10,865
2025-04-15	19.720	19.720	19.720	19.720	19.720	8,660
2025-04-14	19.530	19.530	19.530	19.530	19.530	10,391
2025-04-11	19.520	19.520	19.520	19.520	19.520	9,982
2025-04-10	19.340	19.340	19.340	19.340	19.340	10,911
2025-04-09	19.660	19.660	19.660	19.660	19.660	15,385
2025-04-08	19.420	19.420	19.420	19.420	19.420	16,220
2025-04-07	19.600	19.600	19.600	19.600	19.600	21,356
2025-04-04	19.860	19.860	19.860	19.860	19.860	17,638
2025-04-03	20.290	20.290	20.290	20.290	20.290	9,972
2025-04-02	19.970	19.970	19.970	19.970	19.970	15,739
2025-04-01	20.250	20.250	20.250	20.250	20.250	11,062
2025-03-31	20.430	20.430	20.430	20.430	20.430	9,990
2025-03-28	20.900	20.900	20.900	20.900	20.900	8,574
2025-03-27	20.800	20.800	20.800	20.800	20.800	8,079
2025-03-26	20.650	20.650	20.650	20.650	20.650	7,828
2025-03-25	20.620	20.620	20.620	20.620	20.620	8,956
2025-03-24	20.400	20.400	20.400	20.400	20.400	9,344
2025-03-21	20.420	20.420	20.420	20.420	20.420	12,130
2025-03-20	20.270	20.270	20.270	20.270	20.270	10,752
2025-03-19	20.460	20.460	20.460	20.460	20.460	12,141
2025-03-18	20.820	20.820	20.820	20.820	20.820	10,599
2025-03-17	21.200	21.200	21.200	21.200	21.200	14,744
2025-03-14	21.040	21.040	21.040	21.040	21.040	13,599
2025-03-13	20.260	20.260	20.260	20.260	20.260	9,550
2025-03-12	19.830	19.830	19.830	19.830	19.830	9,879
2025-03-11	19.610	19.610	19.610	19.610	19.610	13,960
2025-03-10	19.720	19.720	19.720	19.720	19.720	19,843
2025-03-07	20.120	20.120	20.120	20.120	20.120	17,085
2025-03-06	19.980	20.250	19.700	20.200	20.200	17,773
2025-03-05	19.730	20.000	19.700	19.940	19.940	10,874
2025-02-28	19.800	19.800	19.800	19.800	19.800	17,905
2025-02-27	20.000	20.230	20.000	20.180	20.180	7,802
2025-02-26	20.270	20.400	19.920	20.040	20.040	11,232
2025-02-25	20.040	20.260	19.940	20.260	20.260	9,236
2025-02-24	20.340	20.510	19.950	19.960	19.960	10,541
2025-02-21	20.130	20.130	20.130	20.130	20.130	14,064
2025-02-20	20.220	20.400	19.960	20.180	20.180	12,754
2025-02-19	20.510	20.530	20.250	20.380	20.380	8,700
2025-02-18	20.360	20.640	20.340	20.400	20.400	9,335
2025-02-17	20.230	20.700	20.230	20.630	20.630	12,765
2025-02-14	20.350	20.350	20.350	20.350	20.350	9,929
2025-02-13	20.360	20.360	19.620	19.750	19.750	15,849
2025-02-12	20.000	20.410	19.900	20.110	20.110	12,771
2025-02-11	20.680	20.900	20.040	20.130	20.130	21,620
2025-02-10	21.000	21.230	20.910	20.990	20.990	9,490
2025-02-07	21.000	21.000	21.000	21.000	21.000	8,998
2025-02-06	21.080	21.380	20.970	21.150	21.150	10,020
2025-02-05	20.700	21.190	20.550	21.110	21.110	11,347
2025-02-04	20.100	20.790	20.010	20.570	20.570	10,808
2025-02-03	20.170	20.450	19.940	20.050	20.050	13,454
2025-01-31	20.350	20.350	20.350	20.350	20.350	9,292
2025-01-30	19.820	20.390	19.730	20.200	20.200	9,540
2025-01-29	19.860	19.950	19.700	19.840	19.840	8,193

← NewerPage 7 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.