Banco ABC Brasil S.A. (ABCB4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 5.16232038318 | 18.79 | 19.87 | 18.76 | 745140 | 19.50321953 | PR |
| 4 | -0.54 | -2.66009852217 | 20.3 | 21.13 | 18.76 | 1012156 | 19.77630109 | PR |
| 12 | -1.5 | -7.05550329257 | 21.26 | 21.45 | 18.76 | 809328 | 20.29584964 | PR |
| 26 | -2.8 | -12.4113475177 | 22.56 | 24.25 | 18.76 | 701092 | 21.43552513 | PR |
| 52 | -3.88 | -16.4128595601 | 23.64 | 25.83 | 18.76 | 682432 | 22.23072374 | PR |
| 156 | 4.02 | 25.540025413 | 15.74 | 25.83 | 14.87 | 771580 | 19.49657164 | PR |
| 260 | -2.17 | -9.89512083903 | 21.93 | 25.83 | 10.7 | 804713 | 17.72056626 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 19.76 | 0.06 | 0.30 | 19.65 | 19.8 | 19.6 | 395600 |
| 1737408600 | 19.7 | 0.15 | 0.77 | 19.61 | 19.76 | 19.49 | 347300 |
| 1737149400 | 19.55 | 0.03 | 0.15 | 19.53 | 19.77 | 19.4 | 1506600 |
| 1737062940 | 19.52 | -0.16 | -0.81 | 19.68 | 19.8 | 19.46 | 586100 |
| 1736976540 | 19.68 | 0.61 | 3.20 | 19.12 | 19.87 | 19.12 | 669400 |
| 1736890140 | 19.07 | 0.29 | 1.54 | 18.79 | 19.12 | 18.76 | 616300 |
| 1736803740 | 18.78 | -0.26 | -1.37 | 19.09 | 19.09 | 18.76 | 557000 |
| 1736544540 | 19.04 | -0.01 | -0.05 | 18.93 | 19.25 | 18.93 | 501800 |
| 1736458140 | 19.05 | -0.12 | -0.63 | 19.2 | 19.57 | 18.93 | 560500 |
| 1736371740 | 19.17 | -0.33 | -1.69 | 19.61 | 19.72 | 19.1 | 438400 |
| 1736285400 | 19.5 | 0.19 | 0.98 | 19.34 | 19.61 | 19.34 | 560200 |
| 1736198940 | 19.31 | 0.32 | 1.69 | 19.4 | 19.4 | 19 | 705300 |
| 1735939740 | 18.99 | -0.19 | -0.99 | 19.08 | 19.27 | 18.96 | 744500 |
| 1735853400 | 19.18 | -0.13 | -0.67 | 19.6 | 19.6 | 18.95 | 1073300 |
| 1735594200 | 19.31 | -1.44 | -6.94 | 19.91 | 19.91 | 19.31 | 1697900 |
| 1735334940 | 20.75 | 0.08 | 0.39 | 20.7 | 21.13 | 20.54 | 1051300 |
| 1735248540 | 20.67 | 0.42 | 2.07 | 20.3 | 20.97 | 20.3 | 4578600 |
| 1734989340 | 20.25 | -0.07 | -0.34 | 20.49 | 20.54 | 20.19 | 568400 |
| 1734730200 | 20.32 | 0.19 | 0.94 | 19.98 | 20.46 | 19.98 | 1140400 |
| 1734643800 | 20.13 | 0.16 | 0.80 | 20.07 | 20.22 | 19.96 | 381700 |
| 1734557400 | 19.97 | -0.48 | -2.35 | 20.45 | 20.46 | 19.97 | 1020800 |
| 1734470940 | 20.45 | 0.12 | 0.59 | 20.33 | 20.61 | 20.32 | 647300 |
| 1734384540 | 20.33 | -0.37 | -1.79 | 20.71 | 20.81 | 20.33 | 678800 |
| 1734125340 | 20.7 | -0.04 | -0.19 | 20.74 | 20.92 | 20.68 | 453600 |
| 1734039000 | 20.74 | -0.22 | -1.05 | 20.81 | 21.03 | 20.67 | 898600 |
| 1733952540 | 20.96 | 0.33 | 1.60 | 20.63 | 21.2 | 20.55 | 904800 |
| 1733866140 | 20.63 | 0.07 | 0.34 | 20.75 | 20.77 | 20.12 | 806100 |
| 1733779740 | 20.56 | 0.57 | 2.85 | 20.15 | 20.84 | 20.07 | 820600 |
| 1733520600 | 19.99 | -0.61 | -2.96 | 20.55 | 20.62 | 19.99 | 494600 |
| 1733434200 | 20.6 | -0.03 | -0.15 | 20.59 | 20.98 | 20.59 | 559000 |
| 1733347800 | 20.63 | 0.27 | 1.33 | 20.4 | 20.71 | 20.38 | 455700 |
| 1733261340 | 20.36 | 0.16 | 0.79 | 20.1 | 20.49 | 20.1 | 598200 |
| 1733174940 | 20.2 | -0.03 | -0.15 | 20.3 | 20.32 | 19.95 | 1236100 |
| 1732915740 | 20.23 | -0.07 | -0.34 | 20.31 | 20.39 | 19.94 | 708200 |
| 1732829400 | 20.3 | -0.57 | -2.73 | 20.7 | 20.81 | 20.2 | 626300 |
| 1732743000 | 20.87 | -0.33 | -1.56 | 21.19 | 21.3 | 20.69 | 805300 |
| 1732656600 | 21.2 | 0.31 | 1.48 | 21 | 21.45 | 20.91 | 467400 |
| 1732570140 | 20.89 | 0 | 0.00 | 20.81 | 21.1 | 20.81 | 923100 |
| 1732310940 | 20.89 | 0.53 | 2.60 | 20.45 | 20.89 | 20.29 | 541300 |
| 1732224600 | 20.36 | -0.51 | -2.44 | 20.8 | 20.83 | 20.36 | 528300 |
| 1732051800 | 20.87 | 0.11 | 0.53 | 20.73 | 20.93 | 20.58 | 473700 |
| 1731965340 | 20.76 | 0.04 | 0.19 | 20.69 | 20.78 | 20.6 | 691300 |
| 1731619800 | 20.72 | 0.11 | 0.53 | 20.63 | 20.86 | 20.47 | 458900 |
| 1731533400 | 20.61 | 0.26 | 1.28 | 20.35 | 20.7 | 20.28 | 856600 |
| 1731446940 | 20.35 | -0.22 | -1.07 | 20.68 | 20.68 | 20.31 | 512800 |
| 1731360540 | 20.57 | 0 | 0.00 | 20.65 | 20.69 | 20.36 | 695200 |
| 1731101400 | 20.57 | 0.01 | 0.05 | 20.66 | 20.67 | 20.18 | 1268900 |
| 1731014940 | 20.56 | -0.34 | -1.63 | 20.91 | 21.15 | 20.46 | 927500 |
| 1730928600 | 20.9 | -0.07 | -0.33 | 20.9 | 20.94 | 20.41 | 746300 |
| 1730842200 | 20.97 | 0.07 | 0.33 | 20.9 | 21.11 | 20.78 | 883200 |
| 1730755800 | 20.9 | 0.23 | 1.11 | 20.7 | 21.01 | 20.7 | 540800 |
| 1730496600 | 20.67 | -0.37 | -1.76 | 21.09 | 21.09 | 20.48 | 1368300 |
| 1730410200 | 21.04 | -0.06 | -0.28 | 21.15 | 21.28 | 20.92 | 966500 |
| 1730323800 | 21.1 | -0.05 | -0.24 | 21.1 | 21.24 | 21.04 | 438400 |
| 1730237340 | 21.15 | -0.12 | -0.56 | 21.26 | 21.36 | 21.04 | 416200 |
| 1730151000 | 21.27 | -0.03 | -0.14 | 21.4 | 21.48 | 21.27 | 353300 |
| 1729891800 | 21.3 | -0.1 | -0.47 | 21.4 | 21.48 | 21.26 | 461000 |
| 1729805400 | 21.4 | 0 | 0.00 | 21.51 | 21.52 | 21.26 | 551900 |
| 1729719000 | 21.4 | 0.06 | 0.28 | 21.3 | 21.52 | 21.25 | 467900 |
| 1729632600 | 21.34 | -0.03 | -0.14 | 21.3 | 21.42 | 21.11 | 431400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
