São Paulo - Delayed Quote BRL

Banco ABC Brasil S.A. (ABCB4.SA)

Compare
19.79
+0.20
+(1.02%)
At close: April 17 at 5:07:38 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.6619.7919.5419.7919.79419,600
Apr 16, 202519.7419.8119.5519.5919.59466,400
Apr 15, 202519.4519.8719.4519.6619.66616,200
Apr 14, 202519.3619.5719.3619.4119.41325,100
Apr 11, 202519.4119.4719.2419.2819.28409,000
Apr 10, 202519.5119.5919.2519.4619.46576,100
Apr 9, 202519.3319.7219.1419.4719.47611,800
Apr 8, 202519.6319.8919.3319.3319.33448,500
Apr 7, 202519.9320.0719.5019.5619.56522,200
Apr 4, 202520.1620.5019.7619.9719.97524,600
Apr 3, 202519.8420.5119.8120.3720.37499,500
Apr 2, 202520.2020.3319.7919.9019.90792,600
Apr 1, 202520.4920.6520.1420.1420.14691,000
Mar 31, 202520.7020.7120.3520.5020.50309,500
Mar 28, 202520.7621.1020.6620.7720.77729,500
Mar 27, 202520.7020.9920.6420.7520.75327,200
Mar 26, 202520.7720.8820.6020.7220.72245,600
Mar 25, 202520.4020.8620.3820.7520.75610,400
Mar 24, 202520.5020.9520.3220.4020.40289,900
Mar 21, 202520.2020.5020.2020.5020.50354,900
Mar 20, 202520.4020.6920.2620.3120.31390,100
Mar 19, 202520.8020.9820.4320.4520.45925,700
Mar 18, 202521.0521.1820.7820.7820.78390,400
Mar 17, 202521.0921.2120.7721.0521.05514,400
Mar 14, 202520.1821.1720.0820.9420.94761,900
Mar 13, 202519.8020.2419.7420.0920.09424,800
Mar 12, 202519.6519.8319.6319.8319.83308,000
Mar 11, 202519.7819.7819.5819.6119.61383,200
Mar 10, 202519.9719.9719.6319.7219.72709,900
Mar 7, 202520.1220.1819.8020.0120.01743,100
Mar 6, 202519.9020.2619.6920.1520.151,239,000
Mar 5, 202519.7220.0119.6919.7819.78424,700
Feb 28, 202520.0320.2019.6819.7219.72584,400
Feb 27, 202520.0020.2119.9920.0320.03433,400
Feb 26, 202520.2220.4119.9020.0020.00877,500
Feb 25, 202519.9520.2219.9320.2220.22495,300
Feb 24, 202520.1120.1719.9519.9719.97383,900
Feb 21, 202520.2120.2119.8820.1320.13420,400
Feb 20, 202520.2120.3719.9520.1820.18509,600
Feb 19, 202520.4920.5120.2120.2120.21598,900
Feb 18, 202520.3320.6420.3020.5320.53310,300
Feb 17, 202520.2420.7120.2420.3620.36594,900
Feb 14, 202519.7320.3619.7320.2320.23694,000
Feb 13, 202520.2720.2919.6019.7219.721,282,600
Feb 12, 202519.9920.4019.7520.2720.271,117,200
Feb 11, 202520.7020.8120.0020.0020.001,895,200
Feb 10, 202521.0021.2420.9221.1521.15384,400
Feb 7, 202521.1021.2720.7620.9620.96596,100
Feb 6, 202521.1421.3720.9621.2021.20673,900
Feb 5, 202520.6421.1820.5621.1021.10731,000
Feb 4, 202520.0920.7819.9720.5520.55831,300
Feb 3, 202520.1720.1719.9420.0820.08580,000
Jan 31, 202520.3320.5220.1720.1720.17422,500
Jan 30, 202519.7420.3619.7420.3020.30675,600
Jan 29, 202519.8519.9119.7119.8119.81241,700
Jan 28, 202520.0020.0119.7219.8519.85429,500
Jan 27, 202519.4520.0719.4520.0020.00495,500
Jan 24, 202519.5119.6319.4019.5519.55561,300
Jan 23, 202519.9820.1119.4219.5119.51744,500
Jan 22, 202519.9019.9519.7319.9519.95504,400
Jan 21, 202519.6519.8019.6019.7619.76395,600
Jan 20, 202519.6119.7619.4919.7019.70347,300
Jan 17, 202519.5319.7719.4019.5519.551,507,000
Jan 16, 202519.6819.8019.4619.5219.52586,100
Jan 15, 202519.1219.8719.1219.6819.68669,400
Jan 14, 202518.7919.1218.7619.0719.07616,300
Jan 13, 202519.0919.0918.7618.7818.78557,000
Jan 10, 202518.9319.2518.9319.0419.04501,800
Jan 9, 202519.2019.5718.9319.0519.05560,500
Jan 8, 202519.6119.7219.1019.1719.17438,400
Jan 7, 202519.3419.6119.3419.5019.50560,200
Jan 6, 202519.4019.4019.0019.3119.31705,300
Jan 3, 202519.0819.2718.9618.9918.99744,500
Jan 2, 202519.6019.6018.9519.1819.181,073,300
Dec 30, 2024 0.86 Dividend
Dec 30, 202419.9119.9119.3119.3119.311,697,900
Dec 27, 202420.7021.1320.5420.7519.891,051,500
Dec 26, 202420.3020.9720.3020.6719.814,578,600
Dec 23, 202420.4920.5420.1920.2519.41568,600
Dec 20, 202419.9820.4619.9820.3219.481,141,000
Dec 19, 202420.0720.2219.9620.1319.30381,700
Dec 18, 202420.4520.4619.9719.9719.141,020,800
Dec 17, 202420.3320.6120.3220.4519.60647,300
Dec 16, 202420.7120.8120.3320.3319.49678,800
Dec 13, 202420.7420.9220.6820.7019.84455,000
Dec 12, 202420.8121.0320.6720.7419.88898,600
Dec 11, 202420.6321.2020.5520.9620.09904,800
Dec 10, 202420.7520.7720.1220.6319.77806,100
Dec 9, 202420.1520.8420.0720.5619.71820,600
Dec 6, 202420.5520.6219.9919.9919.16494,600
Dec 5, 202420.5920.9820.5920.6019.75559,000
Dec 4, 202420.4020.7120.3820.6319.77455,700
Dec 3, 202420.1020.4920.1020.3619.52598,200
Dec 2, 202420.3020.3219.9520.2019.361,236,100
Nov 29, 202420.3120.3919.9420.2319.39708,300
Nov 28, 202420.7020.8120.2020.3019.46626,300
Nov 27, 202421.1921.3020.6920.8720.01805,300
Nov 26, 202421.0021.4520.9121.2020.32467,400
Nov 25, 202420.8121.1020.8120.8920.02923,100
Nov 22, 202420.4520.8920.2920.8920.02541,900
Nov 21, 202420.8020.8320.3620.3619.52528,300
Nov 19, 202420.7320.9320.5820.8720.01473,700
Nov 18, 202420.6920.7820.6020.7619.90691,300
Nov 14, 202420.6320.8620.4720.7219.86458,900
Nov 13, 202420.3520.7020.2820.6119.76856,600
Nov 12, 202420.6820.6820.3120.3519.51512,800
Nov 11, 202420.6520.6920.3620.5719.72695,200
Nov 8, 202420.6620.6720.1820.5719.721,268,900
Nov 7, 202420.9121.1520.4620.5619.71927,500
Nov 6, 202420.9020.9420.4120.9020.03746,300
Nov 5, 202420.9021.1120.7820.9720.10883,200
Nov 4, 202420.7021.0120.7020.9020.03540,800
Nov 1, 202421.0921.0920.4820.6719.811,369,100
Oct 31, 202421.1521.2820.9220.9220.05966,800
Oct 30, 202421.1021.2421.0421.1220.24442,700
Oct 29, 202421.2621.3621.0421.0720.20417,200
Oct 28, 202421.4021.4821.2721.2720.39353,500
Oct 25, 202421.4021.4821.2621.3520.47461,100
Oct 24, 202421.5121.5221.2621.4020.51551,900
Oct 23, 202421.3021.5221.2521.5220.63468,400
Oct 22, 202421.3021.4221.1121.3420.46431,500
Oct 21, 202421.3921.5021.2121.3520.47373,900
Oct 18, 202421.1421.4021.0121.3020.42733,400
Oct 17, 202421.0921.1520.8221.1420.26338,400
Oct 16, 202421.0721.2720.9721.0920.22275,000
Oct 15, 202421.2621.4321.0521.0520.18434,400
Oct 14, 202421.0121.3520.9321.1620.28485,400
Oct 11, 202420.7421.2820.7421.2220.34664,400
Oct 10, 202420.7621.0320.6921.0220.15676,200
Oct 9, 202421.2021.2420.6620.7019.84626,900
Oct 8, 202421.3721.5021.2921.2920.41422,000
Oct 7, 202421.5521.6721.3721.3720.48273,000
Oct 4, 202421.4121.5521.3521.5520.66390,200
Oct 3, 202421.8921.8921.4121.4120.52647,800
Oct 2, 202422.0322.1421.7821.7820.88787,100
Oct 1, 202421.8021.9821.6421.8120.91887,100
Sep 30, 202421.8522.0521.7221.7920.89446,100
Sep 27, 202422.0222.1521.8421.8420.93530,700
Sep 26, 202422.1022.2422.0122.0421.13281,800
Sep 25, 202422.0022.1921.9722.0421.13299,200
Sep 24, 202422.2022.4022.0022.0021.09479,700
Sep 23, 202422.5622.7222.0722.1021.18751,200
Sep 20, 202423.0323.0322.6222.6521.71580,400
Sep 19, 202423.0823.1722.8522.8821.93297,500
Sep 18, 202423.2023.3223.0523.0522.09352,500
Sep 17, 202423.3523.3523.0723.1922.23184,100
Sep 16, 202423.5023.6323.2823.3022.33288,200
Sep 13, 202423.0423.5023.0423.5022.53484,900
Sep 12, 202423.0923.1422.9123.0422.09305,900
Sep 11, 202423.4223.4223.0823.0822.12615,400
Sep 10, 202423.2023.4323.0223.3822.41754,500
Sep 9, 202423.2023.2022.9223.1622.20301,800
Sep 6, 202423.6623.6722.9523.0122.06634,800
Sep 5, 202423.4423.7123.3723.6422.66688,900
Sep 4, 202423.4223.6723.3023.4422.47598,900
Sep 3, 202423.3123.4823.0023.4022.43775,900
Sep 2, 202423.2523.5022.8223.5022.53711,200
Aug 30, 202423.1923.2522.8623.2522.29809,300
Aug 29, 202423.4023.5023.1723.1722.21563,300
Aug 28, 202423.0423.4022.9623.4022.43625,300
Aug 27, 202423.5623.6023.0223.0322.08543,200
Aug 26, 202423.6423.7423.3523.6722.692,698,500
Aug 23, 202423.6023.6523.3623.5522.57509,000
Aug 22, 202423.5123.5523.2523.4522.481,883,800
Aug 21, 202424.1324.1323.4823.4922.52376,500
Aug 20, 202423.6724.2523.5924.0323.031,167,200
Aug 19, 202422.7023.5122.6223.5122.54549,000
Aug 16, 202422.6423.0022.4522.5321.601,140,500
Aug 15, 202422.6822.8022.4622.5321.601,004,900
Aug 14, 202422.6322.9722.3822.6921.751,408,900
Aug 13, 202422.7122.7822.5122.5421.61502,800
Aug 12, 202423.1223.2122.6022.6021.66517,800
Aug 9, 202422.2523.3222.1823.1322.17910,100
Aug 8, 202421.8422.2621.8322.1821.26561,300
Aug 7, 202422.2122.4621.7621.9121.00417,900
Aug 6, 202422.2722.4922.0322.1021.181,566,100
Aug 5, 202422.2222.3221.9122.1721.25804,300
Aug 2, 202422.6923.0622.5122.7521.81487,000
Aug 1, 202422.0222.6522.0222.5821.64879,800
Jul 31, 202422.4122.4221.8222.0221.11669,400
Jul 30, 202422.3822.3822.0722.2321.31535,500
Jul 29, 202422.4022.4422.1422.3821.45230,000
Jul 26, 202422.4022.4722.1822.3621.43174,700
Jul 25, 202422.8722.9522.3122.3121.39417,200
Jul 24, 202423.3123.3122.8722.8721.92326,100
Jul 23, 202423.1723.6523.1623.3122.34636,300
Jul 22, 202422.5623.1722.4923.1722.21445,400
Jul 19, 202422.6022.8722.5322.5921.65713,100
Jul 18, 202422.9422.9422.5322.5921.65430,600
Jul 17, 202423.0223.0722.7122.9622.01649,100
Jul 16, 202423.2523.3522.6922.9622.011,629,900
Jul 15, 202423.2723.5123.1223.2622.30436,600
Jul 12, 202422.9523.2622.7523.2022.24528,100
Jul 11, 202422.6422.9522.4722.9522.00315,700
Jul 10, 202422.6022.8522.5022.5021.57319,200
Jul 9, 202422.6722.6722.3122.4921.56322,500
Jul 8, 202422.4822.6722.2422.6721.73486,800
Jul 5, 202422.1222.5621.9722.4821.55594,700
Jul 4, 202421.4922.1921.4922.1021.18456,100
Jul 3, 202421.4621.6021.3221.4020.51422,900
Jul 2, 202421.1521.4721.1421.3820.49526,600
Jul 1, 2024 0.785 Dividend
Jul 1, 202421.4621.5320.8421.1220.241,051,000
Jun 28, 202422.3322.4822.1022.1420.47746,800
Jun 27, 202421.8822.3421.7822.2820.60689,600
Jun 26, 202422.3522.4621.7921.7920.15597,800
Jun 25, 202421.7722.3521.7722.2720.593,300,800
Jun 24, 202421.0021.6820.9221.6219.99478,200
Jun 21, 202421.0121.0820.8120.9319.35386,700
Jun 20, 202420.8721.1720.8521.0119.43374,700
Jun 19, 202420.7921.0120.6320.8219.25400,600
Jun 18, 202420.9421.1020.7120.8019.23574,800
Jun 17, 202420.9621.0620.8020.8719.30269,700
Jun 14, 202420.8421.1120.7020.9619.38283,000
Jun 13, 202420.8820.8820.5720.8319.26758,600
Jun 12, 202421.0921.0920.7120.8919.31566,600
Jun 11, 202420.7521.1320.7520.9819.40315,100
Jun 10, 202421.0521.0520.7020.7519.18871,800
Jun 7, 202421.2921.3420.9421.0419.45538,200
Jun 6, 202421.2021.5421.1421.5219.90532,700
Jun 5, 202421.2421.4621.0621.1019.51633,000
Jun 4, 202421.5221.5821.0821.2419.641,163,200
Jun 3, 202421.6021.6321.4021.4819.861,250,700
May 31, 202421.7521.7721.4121.5919.961,004,500
May 29, 202421.9221.9821.5621.7620.12446,900
May 28, 202422.2522.3221.8421.9920.33477,100
May 27, 202421.8522.1021.5922.1020.43334,100
May 24, 202421.5221.8521.4921.7420.10607,300
May 23, 202421.7121.7521.3321.5219.90814,400
May 22, 202422.2522.2521.6321.7120.07638,000
May 21, 202422.2022.4321.9122.3320.65530,400
May 20, 202422.0722.2221.9122.1720.50392,000
May 17, 202422.1922.2221.7822.0520.39866,800
May 16, 202422.3622.6022.0522.1920.52657,900
May 15, 202422.3022.4522.1722.3620.67464,300
May 14, 202422.4422.6022.1722.4020.71611,900
May 13, 202421.9222.4721.7922.4120.721,010,900
May 10, 202422.1522.4421.7421.9120.26942,800
May 9, 202422.4622.4621.7422.1520.482,112,900
May 8, 202422.7623.0422.5722.7821.06954,900
May 7, 202422.6922.9622.5322.8921.161,184,500
May 6, 202422.6822.9622.4522.6220.91698,500
May 3, 202422.6822.8922.4022.6920.981,049,700
May 2, 202422.9723.2822.1722.4920.791,030,300
Apr 30, 202423.0423.6022.8723.1521.40605,100
Apr 29, 202423.0023.1922.8423.0421.30415,600
Apr 26, 202422.9623.3022.9623.0721.33258,200
Apr 25, 202423.0523.1522.7922.8321.11317,700
Apr 24, 202423.5223.6322.9723.0721.33361,000
Apr 23, 202423.1123.4622.9223.4521.68292,700
Apr 22, 202422.8523.2322.4323.1521.40566,100
Apr 19, 202422.3023.0022.2922.9521.22824,800
Apr 18, 202422.6322.8522.2022.3020.62713,900
Apr 17, 202423.3023.4822.6122.6320.92789,900

Related Tickers

PINE4.SA Banco Pine S.A.
4.3000
-0.23%
 
BMGB4.SA Banco BMG S.A.
3.7400
+0.81%
 
BMEB4.SA Banco Mercantil do Brasil S.A.
33.32
+0.48%
 
BAZA3.SA Banco da Amazônia S.A.
90.99
+0.02%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
10.66
+2.40%
 
BBDC3.SA Banco Bradesco S.A.
11.42
+0.09%
 
BBAS3.SA Banco do Brasil S.A.
27.43
-0.80%
 
BGIP4.SA Banco do Estado de Sergipe S.A.
27.00
+0.15%
 
ITUB4.SA Itaú Unibanco Holding S.A.
32.75
+0.18%
 
ITUB3.SA Itaú Unibanco Holding S.A.
28.67
+0.03%