ABC BRASIL PN More Historical Data - ABCB10 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco ABC Brasil S.A. (ABCB10)
Banco ABC Brasil S.A. (ABCB10) Historical

ABCB10 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 15 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 14 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 13 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 10 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 09 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 08 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 07 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 06 2024	24.49	0.00	0.00%	24.49	24.49	24.49	0
May 03 2024	24.49	2.00	8.89%	22.49	24.49	21.43	22,500
May 02 2024	22.49	-0.38	-1.66%	22.87	22.87	21.10	1,600
Apr 30 2024	22.87	0.74	3.34%	22.87	23.15	22.87	1,000
Apr 29 2024	22.13	0.00	0.00%	22.13	22.13	22.13	100
Apr 26 2024	22.13	-0.55	-2.43%	22.68	22.68	22.13	1,100
Apr 25 2024	22.68	-0.45	-1.95%	22.53	22.98	22.00	2,200
Apr 24 2024	23.13	-0.10	-0.43%	23.23	23.23	23.13	600
Apr 23 2024	23.23	0.80	3.57%	22.85	23.23	22.83	400
Apr 22 2024	22.43	0.17	0.76%	22.01	22.96	22.01	7,800
Apr 19 2024	22.26	0.11	0.50%	22.65	22.88	22.21	2,800
Apr 18 2024	22.15	-0.45	-1.99%	22.21	22.21	21.02	5,300
Apr 17 2024	22.60	-0.58	-2.50%	22.60	22.60	22.60	100
Apr 16 2024	23.18	-0.05	-0.22%	23.20	23.20	23.18	1,200
Apr 15 2024	23.23	0.10	0.43%	23.52	23.52	23.23	500
Apr 12 2024	23.13	-0.87	-3.63%	24.20	24.20	23.02	9,500
Apr 11 2024	24.00	-0.14	-0.58%	24.15	24.15	23.66	700
Apr 10 2024	24.14	-0.23	-0.94%	24.62	24.65	24.14	1,200
Apr 09 2024	24.37	-0.08	-0.33%	24.37	24.37	24.37	100
Apr 08 2024	24.45	0.13	0.53%	24.47	24.47	24.34	600
Apr 05 2024	24.32	-0.38	-1.54%	24.10	24.32	24.10	500
Apr 04 2024	24.70	0.00	0.00%	24.60	24.70	24.60	400
Apr 03 2024	24.70	-0.15	-0.60%	24.70	24.70	24.70	100
Apr 02 2024	24.85	-0.55	-2.17%	25.40	25.40	24.85	200
Apr 01 2024	25.40	0.93	3.80%	25.16	25.62	25.15	1,200
Mar 28 2024	24.47	0.11	0.45%	24.33	24.47	24.33	1,300
Mar 27 2024	24.36	0.55	2.31%	24.36	24.36	24.36	100
Mar 26 2024	23.81	-0.45	-1.85%	24.30	24.43	23.81	2,900
Mar 25 2024	24.26	0.26	1.08%	23.95	24.34	23.95	7,000
Mar 22 2024	24.00	-0.14	-0.58%	24.25	24.25	24.00	2,500
Mar 21 2024	24.14	-0.36	-1.47%	24.25	24.25	24.10	3,300
Mar 20 2024	24.50	0.60	2.51%	23.90	24.50	23.90	2,100
Mar 19 2024	23.90	0.00	0.00%	23.90	23.90	23.90	0
Mar 18 2024	23.90	-0.65	-2.65%	24.55	24.55	23.90	1,100
Mar 15 2024	24.55	0.16	0.66%	24.40	24.55	24.40	600
Mar 14 2024	24.39	0.37	1.54%	24.02	24.39	23.99	1,200
Mar 13 2024	24.02	-0.11	-0.46%	24.13	24.49	23.51	2,200
Mar 12 2024	24.13	0.63	2.68%	24.14	24.14	24.13	400
Mar 11 2024	23.50	-0.30	-1.26%	23.51	23.51	23.50	200
Mar 08 2024	23.80	0.00	0.00%	23.80	23.80	23.80	0
Mar 07 2024	23.80	0.00	0.00%	23.81	23.81	23.80	300
Mar 06 2024	23.80	0.10	0.42%	23.80	23.80	23.80	1,000
Mar 05 2024	23.70	0.00	0.00%	23.70	23.70	23.70	0
Mar 04 2024	23.70	0.04	0.17%	23.23	25.00	23.14	1,100
Mar 01 2024	23.66	1.66	7.55%	23.56	23.66	23.31	1,100
Feb 29 2024	22.00	-1.95	-8.14%	23.75	23.75	22.00	2,800
Feb 28 2024	23.95	-0.72	-2.92%	24.16	24.16	23.95	300
Feb 27 2024	24.67	0.55	2.28%	24.65	24.67	24.65	600
Feb 26 2024	24.12	-0.23	-0.94%	24.35	24.35	24.10	400
Feb 23 2024	24.35	-0.20	-0.81%	24.55	24.55	24.35	400
Feb 22 2024	24.55	0.27	1.11%	24.49	24.55	24.40	1,700
Feb 21 2024	24.28	0.88	3.76%	24.89	24.89	24.28	600
Feb 20 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0
Feb 19 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions