ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ABCB4 Banco ABC Brasil S.A.

24.37
-0.61 (-2.44%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ABCB4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 24.95 0.59 2.42% 24.50 24.98 24.39 525,400
Mar 26 2024 24.36 0.09 0.37% 24.27 24.78 24.18 351,200
Mar 25 2024 24.27 0.09 0.37% 24.20 24.54 24.07 460,400
Mar 22 2024 24.18 -0.12 -0.49% 24.43 24.43 23.93 265,400
Mar 21 2024 24.30 -0.32 -1.30% 24.64 24.74 24.24 292,800
Mar 20 2024 24.62 0.35 1.44% 24.49 24.62 24.11 253,200
Mar 19 2024 24.27 0.24 1.00% 24.02 24.47 24.02 221,000
Mar 18 2024 24.03 -0.49 -2.00% 24.63 24.83 24.00 422,700
Mar 15 2024 24.52 -0.15 -0.61% 24.67 24.94 24.45 2,805,000
Mar 14 2024 24.67 0.33 1.36% 24.19 24.67 24.19 480,600
Mar 13 2024 24.34 -0.04 -0.16% 24.33 24.70 24.27 369,400
Mar 12 2024 24.38 0.78 3.31% 23.83 24.50 23.76 453,800
Mar 11 2024 23.60 -0.14 -0.59% 23.65 23.84 23.55 428,400
Mar 08 2024 23.74 -0.02 -0.08% 23.75 24.06 23.57 316,100
Mar 07 2024 23.76 -0.54 -2.22% 24.40 24.40 23.76 490,500
Mar 06 2024 24.30 0.28 1.17% 24.02 24.58 24.00 908,000
Mar 05 2024 24.02 0.05 0.21% 23.98 24.22 23.77 911,400
Mar 04 2024 23.97 0.00 0.00% 23.94 24.31 23.83 518,500
Mar 01 2024 23.97 0.36 1.52% 23.60 24.14 23.60 499,300
Feb 29 2024 23.61 -0.36 -1.50% 23.97 24.24 23.59 605,400
Feb 28 2024 23.97 -0.86 -3.46% 24.76 24.86 23.97 711,600
Feb 27 2024 24.83 0.31 1.26% 24.58 24.96 24.44 558,900
Feb 26 2024 24.52 0.00 0.00% 24.64 24.70 24.20 426,100
Feb 23 2024 24.52 -0.24 -0.97% 24.79 25.07 24.30 386,100
Feb 22 2024 24.76 0.31 1.27% 24.50 24.76 24.41 392,700
Feb 21 2024 24.45 -0.55 -2.20% 24.83 25.10 24.35 557,300
Feb 20 2024 25.00 0.12 0.48% 24.88 25.19 24.61 535,700
Feb 19 2024 24.88 0.13 0.53% 24.75 25.12 24.53 812,200
Feb 16 2024 24.75 0.28 1.14% 24.50 24.81 23.89 716,000
Feb 15 2024 24.47 0.97 4.13% 23.49 24.47 23.46 814,700
Feb 14 2024 23.50 -0.23 -0.97% 23.69 23.83 23.28 383,100
Feb 09 2024 23.73 0.10 0.42% 23.50 23.84 23.23 398,900
Feb 08 2024 23.63 -0.32 -1.34% 24.14 24.14 23.05 1,653,400
Feb 07 2024 23.95 -0.24 -0.99% 24.15 24.70 23.10 1,345,000
Feb 06 2024 24.19 0.00 0.00% 24.12 24.40 23.54 1,026,400
Feb 05 2024 24.19 -0.11 -0.45% 24.30 24.47 24.01 591,300
Feb 02 2024 24.30 -0.25 -1.02% 24.55 24.87 24.11 938,100
Feb 01 2024 24.55 0.70 2.94% 23.85 24.55 23.38 1,011,600
Jan 31 2024 23.85 0.73 3.16% 23.20 23.88 23.12 664,500
Jan 30 2024 23.12 0.02 0.09% 23.10 23.19 22.97 288,200
Jan 29 2024 23.10 -0.12 -0.52% 23.16 23.20 22.89 399,100
Jan 26 2024 23.22 0.17 0.74% 23.19 23.32 23.00 377,800
Jan 25 2024 23.05 -0.60 -2.54% 23.67 23.67 23.03 568,800
Jan 24 2024 23.65 0.45 1.94% 23.24 23.65 23.24 483,000
Jan 23 2024 23.20 0.14 0.61% 23.06 23.37 22.99 399,900
Jan 22 2024 23.06 -0.58 -2.45% 23.64 23.70 22.94 422,300
Jan 19 2024 23.64 0.07 0.30% 23.57 23.64 23.26 530,800
Jan 18 2024 23.57 0.15 0.64% 23.44 23.57 23.02 436,800
Jan 17 2024 23.42 0.04 0.17% 23.37 23.69 23.17 593,800
Jan 16 2024 23.38 -0.36 -1.52% 23.71 23.77 23.38 525,000
Jan 15 2024 23.74 0.06 0.25% 23.70 23.89 23.48 466,100
Jan 12 2024 23.68 0.14 0.59% 23.60 23.68 23.08 456,100
Jan 11 2024 23.54 0.07 0.30% 23.52 23.95 23.15 485,600
Jan 10 2024 23.47 -0.03 -0.13% 23.37 23.47 23.14 420,400
Jan 09 2024 23.50 -0.53 -2.21% 24.09 24.12 23.22 717,900
Jan 08 2024 24.03 0.59 2.52% 23.44 24.03 23.27 480,000
Jan 05 2024 23.44 0.60 2.63% 22.83 23.58 22.74 821,100
Jan 04 2024 22.84 -0.50 -2.14% 23.44 23.54 22.78 988,700
Jan 03 2024 23.34 0.46 2.01% 22.74 23.60 22.74 1,223,100
Jan 02 2024 22.88 -2.16 -8.63% 23.98 23.98 22.79 1,944,700

Your Recent History

Delayed Upgrade Clock