Banco ABC Brasil SA TEMP ABCB10
BMFBOVESPA · Brazil · Finance
BRL 25.13-0.77 (-2.97%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 25.13 | -2.97% | BRL 25.13 | BRL 25.13 | BRL 25.13 | 200 |
| 2026-09-30 | BRL 25.90 | +4.65% | BRL 25.50 | BRL 25.90 | BRL 25.49 | 500 |
| 2026-09-29 | BRL 24.75 | +0.53% | BRL 24.75 | BRL 24.75 | BRL 24.75 | 500 |
| 2026-09-28 | BRL 24.62 | +0.53% | BRL 24.62 | BRL 24.62 | BRL 24.62 | 100 |
| 2026-09-25 | BRL 24.49 | +0.16% | BRL 24.49 | BRL 24.49 | BRL 24.49 | 100 |
| 2026-09-24 | BRL 24.45 | -1.85% | BRL 24.60 | BRL 24.60 | BRL 24.45 | 300 |
| 2026-09-23 | BRL 24.91 | -0.24% | BRL 25.16 | BRL 25.16 | BRL 24.91 | 1.30K |
| 2026-09-22 | BRL 24.97 | -0.91% | BRL 25.20 | BRL 25.20 | BRL 24.96 | 500 |
| 2026-09-21 | BRL 25.20 | +2.31% | BRL 25.20 | BRL 25.20 | BRL 25.20 | 200 |
| 2026-09-18 | BRL 24.63 | -0.40% | BRL 24.63 | BRL 24.63 | BRL 24.63 | 100 |
| 2026-09-17 | BRL 24.73 | -1.87% | BRL 24.63 | BRL 24.73 | BRL 24.63 | 200 |
| 2026-09-14 | BRL 25.20 | +1.61% | BRL 25.20 | BRL 25.20 | BRL 25.20 | 1.00K |
| 2026-09-11 | BRL 24.80 | +3.25% | BRL 25.19 | BRL 25.20 | BRL 24.56 | 800 |
| 2026-09-10 | BRL 24.02 | -4.68% | BRL 24.51 | BRL 25.19 | BRL 24.02 | 500 |
| 2026-09-09 | BRL 25.20 | -0.04% | BRL 25.19 | BRL 25.20 | BRL 24.21 | 700 |
| 2026-09-08 | BRL 25.21 | -1.14% | BRL 25.21 | BRL 25.21 | BRL 24.59 | 4.20K |
| 2026-09-04 | BRL 25.50 | +1.19% | BRL 25.01 | BRL 25.50 | BRL 25.00 | 1.40K |
| 2026-09-03 | BRL 25.20 | +5.00% | BRL 25.42 | BRL 25.42 | BRL 25.00 | 3.00K |
| 2026-09-02 | BRL 24.00 | +4.53% | BRL 23.50 | BRL 24.00 | BRL 23.50 | 600 |
| 2026-09-01 | BRL 22.96 | +1.15% | BRL 22.96 | BRL 23.70 | BRL 22.96 | 1.30K |
| 2026-08-31 | BRL 22.70 | -2.16% | BRL 23.49 | BRL 23.49 | BRL 22.59 | 900 |
| 2026-08-27 | BRL 23.20 | +2.47% | BRL 23.09 | BRL 23.25 | BRL 23.09 | 1.20K |
| 2026-08-26 | BRL 22.64 | -4.03% | BRL 23.11 | BRL 23.11 | BRL 22.64 | 400 |
| 2026-08-25 | BRL 23.59 | -9.23% | BRL 25.70 | BRL 25.70 | BRL 22.75 | 5.70K |
| 2026-08-24 | BRL 25.99 | -0.04% | BRL 25.99 | BRL 26.00 | BRL 25.99 | 500 |
| 2026-08-21 | BRL 26.00 | +19.05% | BRL 26.00 | BRL 26.00 | BRL 26.00 | 300 |
| 2026-08-20 | BRL 21.84 | +0.05% | BRL 21.87 | BRL 21.87 | BRL 21.84 | 1.00K |
| 2026-08-19 | BRL 21.83 | -2.11% | BRL 22.30 | BRL 22.30 | BRL 21.83 | 200 |
| 2026-08-18 | BRL 22.30 | +2.25% | BRL 22.25 | BRL 22.30 | BRL 22.25 | 200 |
| 2026-08-17 | BRL 21.81 | -0.86% | BRL 23.10 | BRL 23.10 | BRL 21.51 | 700 |
| 2026-08-14 | BRL 22.00 | — | BRL 22.46 | BRL 22.46 | BRL 22.00 | 200 |