Accenture PLC BDR

ACNB34
🏛️ brazil →
1,303.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-22 1,328.85 1,330.99 1,325.19 1,325.19 0.0M
2022-12-21 1,308.89 1,366.92 1,308.89 1,364.75 0.0M
2022-12-14 1,531.18 1,531.18 1,531.18 1,531.18 0.0M
2022-12-13 1,522.78 1,522.78 1,522.78 1,522.78 0.0M
2022-12-12 1,473.07 1,520.12 1,473.07 1,504.03 0.0M
2022-12-08 1,488.81 1,488.81 1,488.81 1,488.81 0.0M
2022-12-07 1,444.40 1,444.40 1,444.40 1,444.40 0.0M
2022-12-06 1,456.72 1,456.72 1,456.72 1,456.72 0.0M
2022-12-05 1,507.96 1,507.96 1,507.96 1,507.96 0.0M
2022-11-30 1,479.65 1,479.65 1,479.65 1,479.65 0.0M
2022-11-29 1,501.10 1,507.56 1,483.64 1,491.58 0.0M
2022-11-28 1,546.73 1,546.73 1,546.73 1,546.73 0.0M
2022-11-25 1,571.32 1,571.32 1,566.27 1,566.27 0.0M
2022-11-17 1,533.77 1,536.23 1,533.77 1,536.23 0.0M
2022-11-16 1,518.42 1,524.30 1,518.42 1,524.30 0.0M
2022-11-14 1,512.86 1,517.85 1,512.86 1,513.53 0.0M
2022-11-10 1,498.69 1,506.11 1,498.69 1,506.11 0.0M
2022-11-09 1,356.36 1,356.36 1,350.27 1,351.03 0.0M
2022-11-07 1,300.32 1,361.97 1,300.32 1,361.97 0.0M
2022-11-04 1,295.63 1,295.63 1,274.48 1,274.48 0.0M
2022-11-03 1,329.35 1,329.35 1,293.00 1,293.00 0.0M
2022-11-01 1,411.81 1,417.85 1,411.81 1,417.85 0.0M
2022-10-31 1,479.23 1,479.23 1,479.23 1,479.23 0.0M
2022-10-28 1,477.52 1,479.23 1,477.52 1,479.23 0.0M
2022-10-27 1,451.71 1,451.71 1,444.04 1,444.04 0.0M
2022-10-26 1,454.14 1,461.81 1,454.14 1,461.81 0.0M
2022-10-24 1,399.23 1,399.23 1,399.23 1,399.23 0.0M
2022-10-21 1,340.74 1,367.30 1,340.74 1,360.15 0.0M
2022-10-20 1,345.12 1,371.48 1,345.12 1,371.48 0.0M
2022-10-18 1,351.89 1,377.45 1,351.89 1,377.45 0.0M
2022-10-06 1,384.42 1,385.43 1,380.25 1,385.43 0.0M
2022-10-04 1,326.17 1,390.25 1,326.17 1,381.82 0.0M
2022-09-30 1,380.30 1,380.30 1,380.30 1,380.30 0.0M
2022-09-29 1,356.68 1,356.68 1,356.68 1,356.68 0.0M
2022-09-28 1,334.73 1,334.73 1,334.73 1,334.73 0.0M
2022-09-27 1,348.65 1,348.65 1,348.65 1,348.65 0.0M
2022-09-23 1,321.82 1,329.83 1,321.82 1,329.83 0.0M
2022-09-22 1,340.98 1,340.98 1,332.00 1,332.00 0.0M
2022-09-21 1,377.88 1,377.88 1,342.74 1,342.74 0.0M
2022-09-14 1,419.51 1,419.51 1,403.84 1,403.84 0.0M
2022-09-13 1,444.01 1,444.01 1,444.01 1,444.01 0.0M
2022-09-09 1,458.35 1,458.35 1,457.91 1,457.91 0.0M
2022-09-06 1,452.11 1,452.11 1,452.11 1,452.11 0.0M
2022-09-02 1,436.61 1,439.50 1,418.13 1,418.13 0.0M
2022-08-29 1,459.93 1,459.93 1,459.93 1,459.93 0.0M
2022-08-26 1,498.22 1,498.22 1,498.22 1,498.22 0.0M
2022-08-24 1,517.84 1,519.37 1,517.84 1,518.46 0.0M
2022-08-19 1,597.62 1,600.01 1,597.62 1,600.01 0.0M
2022-08-18 1,617.74 1,617.74 1,617.74 1,617.74 0.0M
2022-08-16 1,613.26 1,613.26 1,613.26 1,613.26 0.0M
2022-08-12 1,580.04 1,580.04 1,580.04 1,580.04 0.0M
2022-08-08 1,545.26 1,546.81 1,542.04 1,546.81 0.0M
2022-08-05 1,566.16 1,573.63 1,542.96 1,553.91 0.0M
2022-08-03 1,578.39 1,596.02 1,578.39 1,596.02 0.0M
2022-08-02 1,550.49 1,550.49 1,550.49 1,550.49 0.0M
2022-08-01 1,533.65 1,533.65 1,533.65 1,533.65 0.0M
2022-07-29 1,545.39 1,554.20 1,533.15 1,546.92 0.0M
2022-07-28 1,541.36 1,541.36 1,526.96 1,526.96 0.0M
2022-07-26 1,504.53 1,504.53 1,480.34 1,489.42 0.0M
2022-07-22 1,535.51 1,535.51 1,535.51 1,535.51 0.0M
2022-07-21 1,524.78 1,538.33 1,524.78 1,538.33 0.0M
2022-07-20 1,496.49 1,496.49 1,496.49 1,496.49 0.0M
2022-07-19 1,469.87 1,473.58 1,469.87 1,473.58 0.0M
2022-07-18 1,416.45 1,416.45 1,416.45 1,416.45 0.0M
2022-07-14 1,400.20 1,420.67 1,400.20 1,420.67 0.0M
2022-07-13 1,433.09 1,434.05 1,433.09 1,434.05 0.0M
2022-07-08 1,426.92 1,426.92 1,426.92 1,426.92 0.0M
2022-07-06 1,463.12 1,463.12 1,463.12 1,463.12 0.0M
2022-07-05 1,426.02 1,434.06 1,426.02 1,433.53 0.0M
2022-06-30 1,415.17 1,417.18 1,405.60 1,408.12 0.0M
2022-06-29 1,413.67 1,413.67 1,413.67 1,413.67 0.0M
2022-06-28 1,459.59 1,459.59 1,459.59 1,459.59 0.0M
2022-06-27 1,486.45 1,492.51 1,486.45 1,492.51 0.0M
2022-06-24 1,475.84 1,525.26 1,475.84 1,525.26 0.0M
2022-06-23 1,444.89 1,449.22 1,444.89 1,449.22 0.0M
2022-06-22 1,423.10 1,425.10 1,423.10 1,425.10 0.0M
2022-06-21 1,407.43 1,414.91 1,407.05 1,414.91 0.0M
2022-06-20 1,404.87 1,409.02 1,369.38 1,375.89 0.0M
2022-06-17 1,379.75 1,379.75 1,379.75 1,379.75 0.0M
2022-06-15 1,388.48 1,391.30 1,374.70 1,385.04 0.0M
2022-06-14 1,370.64 1,378.00 1,359.67 1,376.13 0.0M
2022-06-13 1,397.89 1,397.89 1,387.01 1,387.01 0.0M
2022-06-10 1,403.16 1,403.16 1,397.89 1,397.89 0.0M
2022-06-07 1,446.57 1,446.57 1,443.72 1,443.72 0.0M
2022-06-06 1,432.49 1,432.49 1,432.49 1,432.49 0.0M
2022-06-03 1,428.34 1,428.34 1,419.72 1,419.72 0.0M
2022-06-02 1,407.05 1,407.42 1,407.05 1,407.42 0.0M
2022-06-01 1,403.14 1,403.14 1,403.14 1,403.14 0.0M
2022-05-31 1,378.57 1,397.21 1,378.57 1,387.14 0.0M
2022-05-27 1,400.30 1,407.17 1,400.30 1,407.17 0.0M
2022-05-26 1,348.42 1,360.64 1,348.42 1,360.64 0.0M
2022-05-24 1,294.33 1,303.61 1,294.33 1,303.61 0.0M
2022-05-23 1,326.05 1,326.05 1,326.05 1,326.05 0.0M
2022-05-20 1,314.03 1,314.03 1,293.26 1,308.94 0.0M
2022-05-19 1,320.72 1,320.72 1,320.72 1,320.72 0.0M
2022-05-18 1,375.18 1,379.69 1,328.70 1,332.10 0.0M
2022-05-17 1,419.66 1,419.66 1,398.53 1,406.61 0.0M
2022-05-16 1,428.74 1,428.74 1,418.43 1,418.43 0.0M
2022-05-12 1,405.16 1,405.16 1,405.16 1,405.16 0.0M
2022-05-11 1,431.48 1,431.48 1,411.43 1,421.55 0.0M
2022-05-10 1,441.51 1,457.06 1,434.49 1,457.06 0.0M
2022-05-09 1,451.02 1,451.02 1,441.50 1,441.50 0.0M
2022-05-06 1,459.82 1,459.82 1,450.19 1,455.47 0.0M
2022-05-05 1,473.64 1,473.64 1,473.64 1,473.64 0.0M
2022-05-04 1,477.91 1,517.54 1,477.91 1,517.54 0.0M
2022-05-03 1,482.57 1,482.57 1,482.57 1,482.57 0.0M
2022-05-02 1,479.20 1,505.41 1,475.43 1,502.51 0.0M
2022-04-29 1,482.03 1,482.03 1,454.63 1,454.63 0.0M
2022-04-27 1,492.06 1,492.06 1,492.06 1,492.06 0.0M
2022-04-26 1,503.93 1,506.96 1,492.06 1,492.06 0.0M
2022-04-22 1,476.29 1,476.29 1,476.29 1,476.29 0.0M
2022-04-18 1,454.56 1,454.56 1,454.56 1,454.56 0.0M
2022-04-14 1,494.98 1,499.48 1,494.98 1,499.48 0.0M
2022-04-13 1,504.38 1,504.38 1,492.39 1,492.39 0.0M
2022-04-11 1,514.57 1,514.57 1,514.57 1,514.57 0.0M
2022-04-08 1,563.40 1,563.40 1,557.12 1,557.12 0.0M
2022-04-06 1,554.66 1,576.38 1,554.66 1,576.38 0.0M
2022-04-04 1,541.95 1,549.32 1,541.95 1,549.32 0.0M
2022-04-01 1,559.18 1,559.18 1,544.14 1,544.14 0.0M
2022-03-31 1,578.12 1,578.12 1,578.12 1,578.12 0.0M
2022-03-30 1,587.28 1,587.28 1,583.99 1,583.99 0.0M
2022-03-28 1,532.95 1,538.73 1,528.38 1,538.73 0.0M
2022-03-25 1,535.99 1,535.99 1,518.41 1,518.41 0.0M
2022-03-24 1,523.12 1,535.98 1,523.12 1,535.98 0.0M
2022-03-23 1,546.08 1,546.08 1,546.08 1,546.08 0.0M
2022-03-22 1,583.22 1,583.22 1,568.09 1,569.14 0.0M
2022-03-21 1,571.46 1,576.75 1,557.63 1,557.63 0.0M
2022-03-18 1,567.93 1,578.24 1,567.93 1,578.24 0.0M
2022-03-17 1,613.04 1,681.78 1,573.66 1,581.39 0.0M
2022-03-16 1,601.35 1,613.04 1,600.14 1,613.04 0.0M
2022-03-15 1,564.44 1,601.35 1,564.44 1,601.35 0.0M
2022-03-11 1,542.79 1,542.79 1,542.79 1,542.79 0.0M
2022-03-10 1,512.52 1,521.97 1,502.74 1,521.97 0.0M
2022-03-09 1,541.27 1,562.13 1,541.27 1,550.65 0.0M
2022-03-08 1,530.15 1,530.15 1,530.15 1,530.15 0.0M
2022-03-07 1,569.33 1,569.33 1,552.39 1,552.39 0.0M
2022-03-04 1,585.92 1,585.92 1,580.83 1,580.83 0.0M
2022-03-03 1,616.76 1,624.40 1,592.46 1,595.25 0.0M
2022-03-02 1,650.99 1,650.99 1,620.20 1,620.20 0.0M
2022-02-25 1,620.09 1,665.37 1,602.18 1,650.99 0.0M
2022-02-24 1,584.13 1,620.09 1,580.00 1,620.09 0.0M
2022-02-23 1,585.98 1,611.91 1,558.60 1,558.60 0.0M
2022-02-22 1,655.59 1,655.59 1,608.14 1,628.78 0.0M
2022-02-21 1,617.08 1,655.59 1,617.08 1,655.59 0.0M
2022-02-18 1,664.99 1,664.99 1,658.31 1,658.31 0.0M
2022-02-16 1,700.00 1,700.00 1,700.00 1,700.00 0.0M
2022-02-15 1,717.56 1,717.56 1,714.71 1,714.71 0.0M
2022-02-14 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2022-02-11 1,770.00 1,770.00 1,724.10 1,739.44 0.0M
2022-02-10 1,817.22 1,817.22 1,785.60 1,796.00 0.0M
2022-02-09 1,857.06 1,858.30 1,857.06 1,858.30 0.0M
2022-02-08 1,825.00 1,825.00 1,807.40 1,807.40 0.0M
2022-02-07 1,850.00 1,850.00 1,825.00 1,825.00 0.0M
2022-02-04 1,845.00 1,858.00 1,845.00 1,851.21 0.0M
2022-02-03 1,912.68 1,912.68 1,838.47 1,838.47 0.0M
2022-02-02 1,892.44 1,896.18 1,892.44 1,896.18 0.0M
2022-02-01 1,863.08 1,865.30 1,844.28 1,865.30 0.0M
2022-01-31 1,856.00 1,856.00 1,856.00 1,856.00 0.0M
2022-01-28 1,794.59 1,794.59 1,785.00 1,785.00 0.0M
2022-01-27 1,820.44 1,834.75 1,801.21 1,801.21 0.0M
2022-01-25 1,795.00 1,822.79 1,795.00 1,821.22 0.0M
2022-01-24 1,804.38 1,822.68 1,804.38 1,822.68 0.0M
2022-01-21 1,852.57 1,852.57 1,833.54 1,833.54 0.0M
2022-01-20 1,893.50 1,893.50 1,893.50 1,893.50 0.0M
2022-01-19 1,944.26 1,944.26 1,890.00 1,890.00 0.0M
2022-01-18 1,917.00 1,944.26 1,917.00 1,944.26 0.0M
2022-01-17 1,927.00 1,969.96 1,927.00 1,969.96 0.0M
2022-01-14 1,980.00 1,980.00 1,943.73 1,943.73 0.0M
2022-01-13 2,032.00 2,032.00 2,024.51 2,024.51 0.0M
2022-01-12 2,104.71 2,117.44 2,102.88 2,102.88 0.0M
2022-01-11 2,095.88 2,095.88 2,095.00 2,095.00 0.0M
2022-01-10 2,058.92 2,108.81 2,047.01 2,104.87 0.0M
2022-01-07 2,109.15 2,109.15 2,090.00 2,090.00 0.0M
2022-01-06 2,156.50 2,156.50 2,144.62 2,156.20 0.0M
2022-01-05 2,298.60 2,298.60 2,274.70 2,281.67 0.0M
2022-01-04 2,350.00 2,351.58 2,298.45 2,298.70 0.0M
2022-01-03 2,320.00 2,351.58 2,296.96 2,312.31 0.0M