ABC BRASIL PN

ABCB4
🏛️ brazil →
23.01
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 23.43 23.53 23.43 23.53 2.6K
10:05 23.51 23.54 23.50 23.54 1.0K
10:10 23.50 23.53 23.46 23.47 1.7K
10:15 23.51 23.51 23.48 23.49 3.6K
10:20 23.48 23.49 23.43 23.43 6.0K
10:25 23.48 23.48 23.41 23.45 3.0K
10:30 23.49 23.51 23.45 23.51 2.0K
10:35 23.51 23.51 23.43 23.43 2.2K
10:40 23.42 23.42 23.37 23.37 16.1K
10:45 23.37 23.46 23.37 23.45 7.6K
10:50 23.43 23.46 23.42 23.46 2.0K
10:55 23.44 23.46 23.42 23.46 1.5K
11:00 23.43 23.47 23.43 23.43 2.1K
11:05 23.42 23.44 23.42 23.44 0.7K
11:10 23.40 23.44 23.40 23.42 1.4K
11:15 23.41 23.42 23.40 23.42 3.0K
11:20 23.40 23.45 23.40 23.45 1.7K
11:25 23.44 23.45 23.42 23.45 3.8K
11:30 23.44 23.47 23.44 23.47 2.4K
11:35 23.45 23.49 23.45 23.49 6.3K
11:40 23.49 23.49 23.46 23.49 0.8K
11:45 23.44 23.46 23.38 23.38 7.6K
11:50 23.38 23.39 23.36 23.38 2.4K
11:55 23.37 23.39 23.36 23.38 4.2K
12:00 23.38 23.40 23.38 23.40 1.6K
12:05 23.40 23.40 23.31 23.37 20.7K
12:10 23.37 23.38 23.33 23.36 1.5K
12:15 23.38 23.38 23.34 23.36 2.7K
12:20 23.36 23.37 23.36 23.36 0.9K
12:25 23.35 23.37 23.35 23.37 1.4K
12:30 23.37 23.37 23.35 23.35 0.9K
12:35 23.36 23.38 23.35 23.38 3.1K
12:40 23.35 23.38 23.35 23.37 0.8K
12:45 23.37 23.37 23.35 23.36 1.5K
12:50 23.34 23.36 23.34 23.35 1.8K
12:55 23.35 23.36 23.35 23.36 0.4K
13:00 23.33 23.36 23.33 23.36 2.1K
13:05 23.36 23.36 23.34 23.36 0.3K
13:10 23.36 23.36 23.33 23.34 1.9K
13:15 23.33 23.33 23.31 23.31 4.7K
13:20 23.30 23.30 23.29 23.30 2.3K
13:25 23.30 23.30 23.30 23.30 0.4K
13:30 23.30 23.31 23.29 23.31 3.7K
13:35 23.30 23.31 23.28 23.31 4.2K
13:40 23.31 23.32 23.30 23.32 0.6K
13:45 23.32 23.32 23.32 23.32 1.5K
13:50 23.33 23.33 23.31 23.33 0.3K
13:55 23.32 23.32 23.31 23.31 1.8K
14:00 23.32 23.33 23.30 23.33 1.1K
14:05 23.31 23.33 23.31 23.32 0.6K
14:10 23.32 23.32 23.30 23.32 2.4K
14:15 23.31 23.34 23.31 23.32 1.0K
14:20 23.34 23.34 23.32 23.33 1.5K
14:25 23.33 23.35 23.33 23.35 0.8K
14:30 23.34 23.35 23.33 23.33 0.9K
14:35 23.33 23.34 23.32 23.32 1.5K
14:40 23.33 23.34 23.31 23.34 4.1K
14:45 23.32 23.34 23.31 23.33 2.2K
14:50 23.31 23.34 23.31 23.33 1.6K
14:55 23.31 23.32 23.28 23.30 5.0K
15:00 23.30 23.31 23.29 23.31 0.7K
15:05 23.30 23.31 23.26 23.29 9.6K
15:10 23.26 23.28 23.24 23.26 10.2K
15:15 23.25 23.54 23.25 23.42 171.0K
15:20 23.41 23.44 23.38 23.40 8.8K
15:25 23.40 23.44 23.39 23.41 7.8K
15:30 23.41 23.44 23.39 23.41 8.7K
15:35 23.43 23.43 23.39 23.42 8.0K
15:40 23.42 23.51 23.42 23.51 2.8K
15:45 23.48 23.52 23.48 23.52 2.8K
15:50 23.52 23.52 23.48 23.51 2.9K
15:55 23.51 23.51 23.48 23.50 3.6K
16:00 23.53 23.53 23.50 23.53 17.0K
16:05 23.55 23.55 23.52 23.53 0.9K
16:10 23.52 23.53 23.51 23.51 1.8K
16:15 23.50 23.54 23.50 23.54 0.8K
16:20 23.53 23.53 23.52 23.53 1.1K
16:25 23.52 23.54 23.52 23.52 1.6K
16:30 23.52 23.52 23.49 23.50 4.5K
16:35 23.52 23.52 23.46 23.49 15.5K
16:40 23.46 23.50 23.46 23.48 2.3K
16:45 23.48 23.50 23.48 23.48 4.6K
16:50 23.47 23.49 23.45 23.49 6.9K
16:55 23.48 23.48 23.48 23.48 33.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 22.80 23.11 22.75 23.01 0.2M
2025-10-02 23.25 23.25 22.80 22.83 0.3M
2025-10-01 23.25 23.38 22.98 23.18 0.5M
2025-09-30 23.48 23.60 23.22 23.25 0.4M
2025-09-29 23.41 23.57 23.24 23.48 0.5M
2025-09-26 22.98 23.38 22.94 23.29 0.3M
2025-09-25 23.14 23.16 22.95 22.98 0.2M
2025-09-24 23.15 23.23 22.99 23.14 0.2M
2025-09-23 22.95 23.34 22.92 23.15 0.3M
2025-09-22 23.27 23.27 22.82 22.99 0.3M
2025-09-19 23.11 23.31 22.97 23.31 0.3M
2025-09-18 23.23 23.26 22.92 23.16 0.3M
2025-09-17 22.75 23.23 22.73 23.23 0.5M
2025-09-16 23.02 23.02 22.63 22.75 0.3M
2025-09-15 22.70 23.00 22.70 23.00 0.5M
2025-09-12 22.50 22.94 22.43 22.74 0.2M
2025-09-11 22.48 22.75 22.26 22.50 0.3M
2025-09-10 22.80 22.99 22.45 22.45 0.4M
2025-09-09 22.70 22.80 22.40 22.80 0.3M
2025-09-08 22.61 22.71 22.22 22.54 0.3M
2025-09-05 22.65 22.73 22.37 22.59 0.3M
2025-09-04 22.36 22.48 22.08 22.43 0.4M
2025-09-03 22.74 22.74 22.25 22.33 0.4M
2025-09-02 22.24 22.65 22.08 22.61 0.5M
2025-09-01 22.06 22.48 21.98 22.31 0.4M
2025-08-29 22.00 22.11 21.93 22.04 0.3M
2025-08-28 22.07 22.18 21.86 22.00 0.5M
2025-08-27 21.70 22.01 21.60 22.00 0.3M
2025-08-26 21.74 21.83 21.58 21.70 0.3M
2025-08-25 21.71 21.91 21.62 21.75 0.5M
2025-08-22 21.21 21.71 21.12 21.65 0.4M
2025-08-21 21.47 21.50 21.16 21.20 0.3M
2025-08-20 21.45 21.86 21.30 21.41 0.3M
2025-08-19 21.80 21.80 21.28 21.44 0.3M
2025-08-18 21.92 21.97 21.71 21.92 0.3M
2025-08-15 21.42 21.93 21.42 21.93 0.3M
2025-08-14 21.73 21.78 21.40 21.47 0.2M
2025-08-13 22.09 22.25 21.64 21.74 0.3M
2025-08-12 21.68 22.35 21.47 22.10 0.7M
2025-08-11 21.70 21.70 21.50 21.68 0.2M
2025-08-08 21.64 21.70 21.44 21.57 0.2M
2025-08-07 21.54 21.63 21.36 21.37 0.2M
2025-08-06 21.35 21.73 21.22 21.56 0.4M
2025-08-05 20.88 21.23 20.78 21.23 0.5M
2025-08-04 21.24 21.49 20.87 20.89 0.4M
2025-08-01 21.58 21.93 21.10 21.24 0.5M
2025-07-31 21.25 21.90 21.07 21.59 0.9M
2025-07-30 20.50 21.28 20.40 21.28 0.7M
2025-07-29 20.32 20.56 20.32 20.47 0.3M
2025-07-28 20.59 20.67 20.34 20.36 0.4M
2025-07-25 20.63 20.68 20.46 20.60 0.3M
2025-07-24 20.70 20.73 20.45 20.57 0.6M
2025-07-23 20.36 20.85 20.36 20.77 0.7M
2025-07-22 20.30 20.51 20.30 20.49 0.4M
2025-07-21 20.75 20.78 20.21 20.36 0.9M
2025-07-18 20.89 21.06 20.73 20.80 0.9M
2025-07-17 21.04 21.17 20.75 20.91 0.5M
2025-07-16 21.22 21.30 20.91 21.04 1.8M
2025-07-15 21.15 21.19 20.97 21.17 0.5M
2025-07-14 20.98 21.15 20.82 21.15 0.5M
2025-07-11 21.11 21.19 20.93 20.98 0.5M
2025-07-10 21.15 21.33 21.08 21.10 0.8M
2025-07-09 21.42 21.52 21.18 21.38 0.4M
2025-07-08 21.50 21.60 21.39 21.48 0.5M
2025-07-07 21.52 21.72 21.46 21.47 0.2M
2025-07-04 21.70 21.74 21.60 21.64 0.2M
2025-07-03 21.69 21.86 21.57 21.75 0.5M
2025-07-02 21.90 21.96 21.30 21.79 0.8M
2025-07-01 21.75 22.04 21.54 21.90 1.7M
2025-06-30 21.13 21.55 21.04 21.30 3.0M
2025-06-27 20.98 21.21 20.92 21.12 0.9M
2025-06-26 21.08 21.37 20.88 20.92 0.8M
2025-06-25 20.93 21.17 20.84 20.96 3.2M
2025-06-24 20.33 20.61 20.25 20.56 0.3M
2025-06-23 21.31 21.44 21.22 21.33 0.4M
2025-06-20 21.48 21.48 21.14 21.36 0.4M
2025-06-18 21.27 21.52 21.14 21.41 0.4M
2025-06-17 21.39 21.44 21.22 21.23 0.2M
2025-06-16 21.06 21.58 21.06 21.40 0.3M
2025-06-13 21.26 21.26 20.93 21.06 0.2M
2025-06-12 20.95 21.26 20.90 21.26 0.2M
2025-06-11 21.01 21.18 20.80 21.04 0.3M
2025-06-10 21.18 21.18 20.92 20.93 0.3M
2025-06-09 21.30 21.34 20.91 21.05 0.3M
2025-06-06 21.37 21.50 21.10 21.44 0.5M
2025-06-05 21.38 21.56 21.27 21.37 0.4M
2025-06-04 21.10 21.52 21.10 21.42 0.5M
2025-06-03 21.10 21.27 20.89 21.06 0.4M
2025-06-02 20.97 21.42 20.88 20.94 0.4M
2025-05-30 21.54 21.57 20.95 20.95 0.6M
2025-05-29 22.14 22.14 21.50 21.50 0.4M
2025-05-28 22.15 22.15 21.88 22.14 0.4M
2025-05-27 22.05 22.21 21.90 22.14 0.5M
2025-05-26 21.60 22.02 21.47 22.00 0.3M
2025-05-23 21.90 21.90 21.26 21.41 0.4M
2025-05-22 21.87 21.99 21.75 21.83 0.3M
2025-05-21 22.08 22.22 21.87 21.96 0.5M
2025-05-20 21.74 22.03 21.45 22.03 0.5M
2025-05-19 21.85 21.97 21.64 21.72 0.3M
2025-05-16 21.57 21.93 21.50 21.93 0.6M
2025-05-15 21.47 21.79 21.45 21.68 0.4M
2025-05-14 21.55 21.59 21.24 21.47 0.5M
2025-05-13 21.08 21.56 20.93 21.41 0.6M
2025-05-12 20.95 21.36 20.78 20.95 0.7M
2025-05-09 21.10 21.44 20.40 20.65 1.8M
2025-05-08 21.53 21.88 21.38 21.49 0.4M
2025-05-07 21.39 21.52 21.20 21.35 0.3M
2025-05-06 21.51 21.62 21.29 21.39 0.3M
2025-05-05 21.85 21.85 21.45 21.59 0.4M
2025-05-02 21.70 21.86 21.47 21.64 0.6M
2025-04-30 21.45 21.81 21.30 21.70 0.6M
2025-04-29 21.39 21.60 21.23 21.50 0.4M
2025-04-28 21.37 21.43 21.05 21.20 0.4M
2025-04-25 20.99 21.46 20.76 21.37 0.6M
2025-04-24 20.75 20.99 20.60 20.90 0.6M
2025-04-23 20.14 20.76 20.14 20.71 0.6M
2025-04-22 19.70 20.24 19.69 20.04 0.5M
2025-04-17 19.66 19.79 19.54 19.79 0.4M
2025-04-16 19.74 19.81 19.55 19.59 0.5M
2025-04-15 19.45 19.87 19.45 19.66 0.6M
2025-04-14 19.36 19.57 19.36 19.41 0.3M
2025-04-11 19.41 19.47 19.24 19.28 0.4M
2025-04-10 19.51 19.59 19.25 19.46 0.6M
2025-04-09 19.33 19.72 19.14 19.47 0.6M
2025-04-08 19.63 19.89 19.33 19.33 0.4M
2025-04-07 19.93 20.08 19.50 19.56 0.5M
2025-04-04 20.16 20.50 19.76 19.97 0.5M
2025-04-03 19.84 20.51 19.81 20.37 0.5M
2025-04-02 20.20 20.33 19.79 19.90 0.8M
2025-04-01 20.49 20.65 20.14 20.14 0.7M
2025-03-31 20.70 20.71 20.35 20.50 0.3M
2025-03-28 20.76 21.10 20.66 20.77 0.7M
2025-03-27 20.70 20.99 20.64 20.75 0.3M
2025-03-26 20.77 20.88 20.60 20.72 0.2M
2025-03-25 20.40 20.86 20.38 20.75 0.6M
2025-03-24 20.50 20.95 20.32 20.40 0.3M
2025-03-21 20.20 20.50 20.20 20.50 0.4M
2025-03-20 20.40 20.69 20.26 20.31 0.4M
2025-03-19 20.80 20.98 20.43 20.45 0.9M
2025-03-18 21.05 21.18 20.78 20.78 0.4M
2025-03-17 21.09 21.21 20.77 21.05 0.5M
2025-03-14 20.18 21.17 20.08 20.94 0.8M
2025-03-13 19.80 20.24 19.74 20.09 0.4M
2025-03-12 19.65 19.83 19.63 19.83 0.3M
2025-03-11 19.78 19.78 19.58 19.61 0.4M
2025-03-10 19.97 19.97 19.63 19.72 0.7M
2025-03-07 20.12 20.18 19.80 20.01 0.7M
2025-03-06 19.90 20.26 19.69 20.15 1.2M
2025-03-05 19.72 20.01 19.69 19.78 0.4M
2025-02-28 20.03 20.20 19.68 19.72 0.6M
2025-02-27 20.00 20.21 19.99 20.03 0.4M
2025-02-26 20.22 20.41 19.90 20.00 0.9M
2025-02-25 19.95 20.22 19.93 20.22 0.5M
2025-02-24 20.11 20.17 19.95 19.97 0.4M
2025-02-21 20.21 20.21 19.88 20.13 0.4M
2025-02-20 20.21 20.37 19.95 20.18 0.5M
2025-02-19 20.49 20.51 20.21 20.21 0.6M
2025-02-18 20.33 20.64 20.30 20.53 0.3M
2025-02-17 20.24 20.71 20.24 20.36 0.6M
2025-02-14 19.73 20.36 19.73 20.23 0.7M
2025-02-13 20.27 20.29 19.60 19.72 1.3M
2025-02-12 19.99 20.40 19.75 20.27 1.1M
2025-02-11 20.70 20.81 20.00 20.00 1.9M
2025-02-10 21.00 21.24 20.92 21.15 0.4M
2025-02-07 21.10 21.27 20.76 20.96 0.6M
2025-02-06 21.14 21.37 20.96 21.20 0.7M
2025-02-05 20.64 21.18 20.56 21.10 0.7M
2025-02-04 20.09 20.78 19.97 20.55 0.8M
2025-02-03 20.17 20.17 19.94 20.08 0.6M
2025-01-31 20.33 20.52 20.17 20.17 0.4M
2025-01-30 19.74 20.36 19.74 20.30 0.7M
2025-01-29 19.85 19.91 19.71 19.81 0.2M
2025-01-28 20.00 20.01 19.72 19.85 0.4M
2025-01-27 19.45 20.07 19.45 20.00 0.5M
2025-01-24 19.51 19.63 19.40 19.55 0.6M
2025-01-23 19.98 20.11 19.42 19.51 0.7M
2025-01-22 19.90 19.95 19.73 19.95 0.5M
2025-01-21 19.65 19.80 19.60 19.76 0.4M
2025-01-20 19.61 19.76 19.49 19.70 0.3M
2025-01-17 19.53 19.77 19.40 19.55 1.5M
2025-01-16 19.68 19.80 19.46 19.52 0.6M
2025-01-15 19.12 19.87 19.12 19.68 0.7M
2025-01-14 18.79 19.12 18.76 19.07 0.6M
2025-01-13 19.09 19.09 18.76 18.78 0.6M
2025-01-10 18.93 19.25 18.93 19.04 0.5M
2025-01-09 19.20 19.57 18.93 19.05 0.6M
2025-01-08 19.61 19.72 19.10 19.17 0.4M
2025-01-07 19.34 19.61 19.34 19.50 0.6M
2025-01-06 19.40 19.40 19.00 19.31 0.7M
2025-01-03 19.08 19.27 18.96 18.99 0.7M
2025-01-02 19.60 19.60 18.95 19.18 1.1M