ABCB4

ABC BRASIL PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bco Abc Brasil Sa ABCB4 Bovespa Preference Share BRABCBACNPR4 Bco Abc Brasil Sa PN
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 0.36% 13.95 13.92 13.95 13.92 13.90 09:01:56
more quote information »

ABCB4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5014.5313.7814.05847,780-0.55-3.79%
1 Month15.1815.9513.7814.80996,068-1.23-8.1%
3 Months13.6015.9511.3014.06892,2650.352.57%
6 Months20.2523.8510.7016.48920,269-6.30-31.11%
1 Year18.8223.8510.7017.34781,613-4.87-25.88%
3 Years16.4023.8510.7017.30529,659-2.45-14.94%
5 Years11.5023.857.5516.34436,2282.4521.3%

ABCB4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 13.90 -0.14 -1.0% 14.22 14.53 13.87 858,200
Jul 01 2020 14.04 -0.04 -0.28% 13.99 14.10 13.78 900,500
Jun 30 2020 14.08 -0.02 -0.14% 14.10 14.29 13.84 827,500
Jun 29 2020 14.10 -0.07 -0.49% 14.46 14.53 13.94 922,100
Jun 26 2020 14.17 -0.20 -1.39% 14.50 14.53 14.13 730,600
Jun 25 2020 14.37 -0.03 -0.21% 14.51 14.62 14.20 786,900
Jun 24 2020 14.40 -1.20 -7.69% 15.69 15.70 14.24 1,425,400
Jun 23 2020 15.60 0.24 1.56% 15.45 15.70 15.13 610,100
Jun 22 2020 15.36 -0.13 -0.84% 15.75 15.75 15.31 363,600
Jun 19 2020 15.49 -0.11 -0.71% 15.80 15.95 15.38 807,100
Jun 18 2020 15.60 0.20 1.3% 15.40 15.80 15.31 1,112,100
Jun 17 2020 15.40 0.55 3.7% 14.90 15.69 14.90 1,335,200
Jun 16 2020 14.85 0.11 0.75% 15.10 15.54 14.68 969,500
Jun 15 2020 14.74 0.14 0.96% 14.20 14.82 13.78 835,900
Jun 12 2020 14.60 -0.34 -2.28% 14.30 14.73 14.03 950,300
Jun 10 2020 14.94 -0.06 -0.4% 15.17 15.95 14.80 1,884,500
Jun 09 2020 15.00 -0.23 -1.51% 15.23 15.31 14.33 1,202,800
Jun 08 2020 15.23 0.17 1.13% 15.21 15.48 15.12 1,112,200
Jun 05 2020 15.06 0.31 2.1% 15.18 15.47 14.92 1,290,800
Jun 04 2020 14.75 0.31 2.15% 14.60 15.42 14.60 1,997,400
Jun 03 2020 14.44 0.42 3.0% 14.14 14.59 14.14 1,559,900
See More Historical Prices »
Your Recent History
BOV
ABCB4
ABC BRASIL..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200703 13:17:01