ABCB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 19.900 | 20.020 | 19.720 | 19.880 | 19.880 | 7,931 |
| 2025-01-27 | 19.520 | 20.090 | 19.460 | 20.090 | 20.090 | 9,151 |
| 2025-01-24 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 7,599 |
| 2025-01-23 | 20.010 | 20.100 | 19.430 | 19.600 | 19.600 | 9,667 |
| 2025-01-22 | 19.780 | 20.000 | 19.760 | 20.000 | 20.000 | 7,471 |
| 2025-01-21 | 19.650 | 19.810 | 19.610 | 19.690 | 19.690 | 8,005 |
| 2025-01-20 | 19.550 | 19.790 | 19.490 | 19.790 | 19.790 | 8,721 |
| 2025-01-17 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 8,597 |
| 2025-01-16 | 19.670 | 19.820 | 19.450 | 19.600 | 19.600 | 8,462 |
| 2025-01-15 | 19.080 | 19.910 | 19.080 | 19.630 | 19.630 | 10,067 |
| 2025-01-14 | 18.790 | 19.140 | 18.770 | 19.000 | 19.000 | 9,988 |
| 2025-01-13 | 19.240 | 19.240 | 18.790 | 18.800 | 18.800 | 16,779 |
| 2025-01-10 | 19.110 | 19.110 | 19.110 | 19.110 | 19.110 | 11,750 |
| 2025-01-09 | 19.260 | 19.480 | 18.940 | 19.000 | 19.000 | 22,094 |
| 2025-01-08 | 19.520 | 19.530 | 19.110 | 19.310 | 19.310 | 12,343 |
| 2025-01-07 | 19.500 | 19.630 | 19.340 | 19.400 | 19.400 | 9,678 |
| 2025-01-06 | 19.100 | 19.410 | 19.010 | 19.330 | 19.330 | 14,444 |
| 2025-01-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 16,327 |
| 2025-01-02 | 19.550 | 19.550 | 18.960 | 19.160 | 19.160 | 20,560 |
| 2024-12-30 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 24,547 |
| 2024-12-27 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 18,218 |
| 2024-12-26 | 20.390 | 20.960 | 20.300 | 20.580 | 20.580 | 19,595 |
| 2024-12-23 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 20,242 |
| 2024-12-20 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 10,829 |
| 2024-12-19 | 20.160 | 20.220 | 19.970 | 20.060 | 20.060 | 10,151 |
| 2024-12-18 | 20.560 | 20.690 | 20.000 | 20.050 | 20.050 | 10,931 |
| 2024-12-17 | 20.480 | 20.600 | 20.320 | 20.350 | 20.350 | 7,461 |
| 2024-12-16 | 20.710 | 20.850 | 20.410 | 20.520 | 20.520 | 9,238 |
| 2024-12-13 | 20.870 | 20.870 | 20.870 | 20.870 | 20.870 | 8,138 |
| 2024-12-12 | 20.900 | 21.050 | 20.680 | 20.950 | 20.950 | 8,151 |
| 2024-12-11 | 20.690 | 21.200 | 20.560 | 20.900 | 20.900 | 9,292 |
| 2024-12-10 | 20.630 | 20.630 | 20.630 | 20.630 | 20.630 | 0 |
← NewerPage 8 of 8 · 452 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.