Banco ABC Brasil S.A. (ABCB4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 22.3 | -0.04 | -0.18 | 22.36 | 22.46 | 22.15 | 6693 |
| 1722029400 | 22.34 | -0.06 | -0.27 | 22.61 | 22.61 | 22.18 | 5875 |
| 1721943000 | 22.4 | -0.45 | -1.97 | 23.02 | 23.02 | 22.34 | 7626 |
| 1721856600 | 22.85 | -0.55 | -2.35 | 23.31 | 23.4 | 22.85 | 6156 |
| 1721770140 | 23.4 | 0.28 | 1.21 | 23.17 | 23.63 | 23.17 | 8305 |
| 1721683800 | 23.12 | 0.42 | 1.85 | 22.63 | 23.13 | 22.56 | 8472 |
| 1721424600 | 22.7 | 0 | 0.00 | 22.75 | 22.86 | 22.54 | 4512 |
| 1721338200 | 22.7 | -0.3 | -1.30 | 23.01 | 23.05 | 22.54 | 8189 |
| 1721251800 | 23 | 0.04 | 0.17 | 22.96 | 23.06 | 22.72 | 7622 |
| 1721165340 | 22.96 | -0.3 | -1.29 | 23.31 | 23.33 | 22.7 | 9287 |
| 1721079000 | 23.26 | -0.04 | -0.17 | 23.24 | 23.5 | 23.14 | 9886 |
| 1720819800 | 23.3 | 0.31 | 1.35 | 22.99 | 23.3 | 22.76 | 9168 |
| 1720733400 | 22.99 | 0.34 | 1.50 | 22.61 | 22.99 | 22.48 | 6837 |
| 1720647000 | 22.65 | 0.2 | 0.89 | 22.51 | 22.84 | 22.51 | 7264 |
| 1720560540 | 22.45 | -0.04 | -0.18 | 22.66 | 22.7 | 22.29 | 6241 |
| 1720474200 | 22.49 | -0.11 | -0.49 | 22.49 | 22.66 | 22.27 | 9888 |
| 1720215000 | 22.6 | 0.6 | 2.73 | 22.03 | 22.62 | 21.97 | 9525 |
| 1720128540 | 22 | 0.5 | 2.33 | 21.5 | 22.19 | 21.5 | 10068 |
| 1720042200 | 21.5 | 0.18 | 0.84 | 21.38 | 21.59 | 21.35 | 10102 |
| 1719955800 | 21.32 | 0.09 | 0.42 | 21.23 | 21.66 | 21.14 | 9285 |
| 1719869400 | 21.23 | -1 | -4.50 | 21.47 | 21.53 | 20.85 | 19138 |
| 1719610200 | 22.23 | 0.02 | 0.09 | 22.35 | 22.49 | 22.14 | 22818 |
| 1719523800 | 22.21 | 0.31 | 1.42 | 21.95 | 22.34 | 21.8 | 13246 |
| 1719437400 | 21.9 | -0.41 | -1.84 | 22.31 | 22.48 | 21.85 | 16421 |
| 1719351000 | 22.31 | 0.62 | 2.86 | 21.74 | 22.34 | 21.74 | 15163 |
| 1719264600 | 21.69 | 0.74 | 3.53 | 21 | 21.69 | 20.93 | 9352 |
| 1719005400 | 20.95 | 0.05 | 0.24 | 21.01 | 21.1 | 20.81 | 11179 |
| 1718918940 | 20.9 | 0 | 0.00 | 20.98 | 21.2 | 20.86 | 7785 |
| 1718832540 | 20.9 | 0 | 0.00 | 20.87 | 21.05 | 20.65 | 9416 |
| 1718746200 | 20.9 | -0.07 | -0.33 | 20.96 | 21.11 | 20.73 | 9428 |
| 1718659800 | 20.97 | -0.05 | -0.24 | 20.96 | 21.11 | 20.81 | 10339 |
| 1718400600 | 21.02 | 0.22 | 1.06 | 20.75 | 21.11 | 20.71 | 8325 |
| 1718314200 | 20.8 | -0.05 | -0.24 | 20.9 | 21.09 | 20.57 | 11645 |
| 1718227800 | 20.85 | -0.25 | -1.18 | 21.12 | 21.12 | 20.72 | 10198 |
| 1718141400 | 21.1 | 0.35 | 1.69 | 20.75 | 21.11 | 20.75 | 7729 |
| 1718055000 | 20.75 | -0.32 | -1.52 | 21.04 | 21.19 | 20.7 | 17075 |
| 1717795800 | 21.07 | -0.36 | -1.68 | 21.43 | 21.43 | 20.95 | 15093 |
| 1717709400 | 21.43 | 0.15 | 0.70 | 21.27 | 21.55 | 21.15 | 7807 |
| 1717622940 | 21.28 | -0.12 | -0.56 | 21.37 | 21.47 | 21.07 | 11912 |
| 1717536600 | 21.4 | -0.18 | -0.83 | 21.57 | 21.57 | 21.1 | 15023 |
| 1717450200 | 21.58 | -0.2 | -0.92 | 21.6 | 21.65 | 21.41 | 12393 |
| 1717191000 | 21.78 | -0.2 | -0.91 | 21.81 | 21.81 | 21.42 | 16753 |
| 1717018140 | 21.98 | -0.12 | -0.54 | 22.1 | 22.1 | 21.57 | 9752 |
| 1716931740 | 22.1 | 0.01 | 0.05 | 22.1 | 22.31 | 21.85 | 7222 |
| 1716845340 | 22.09 | 0.19 | 0.87 | 21.82 | 22.09 | 21.6 | 7619 |
| 1716586200 | 21.9 | 0.4 | 1.86 | 21.54 | 21.9 | 21.5 | 12513 |
| 1716499800 | 21.5 | -0.28 | -1.29 | 21.76 | 21.8 | 21.35 | 12720 |
| 1716413340 | 21.78 | -0.42 | -1.89 | 22.32 | 22.32 | 21.64 | 17030 |
| 1716327000 | 22.2 | 0.13 | 0.59 | 22.12 | 22.41 | 21.95 | 10041 |
| 1716240600 | 22.07 | 0.07 | 0.32 | 22.14 | 22.51 | 21.92 | 10568 |
| 1715981400 | 22 | -0.26 | -1.17 | 22.24 | 22.25 | 21.8 | 15912 |
| 1715895000 | 22.26 | -0.02 | -0.09 | 22.36 | 22.59 | 22.05 | 9350 |
| 1715808600 | 22.28 | -0.2 | -0.89 | 22.4 | 22.45 | 22.15 | 10098 |
| 1715722200 | 22.48 | 0.03 | 0.13 | 22.4 | 22.65 | 22.18 | 7416 |
| 1715635800 | 22.45 | 0.45 | 2.05 | 21.97 | 22.5 | 21.8 | 10165 |
| 1715376600 | 22 | -0.33 | -1.48 | 22.1 | 22.43 | 21.76 | 10799 |
| 1715290140 | 22.33 | -0.53 | -2.32 | 22.68 | 22.68 | 21.77 | 24351 |
| 1715203800 | 22.86 | -0.05 | -0.22 | 22.87 | 23.05 | 22.58 | 9311 |
| 1715117400 | 22.91 | 0.36 | 1.60 | 22.61 | 22.97 | 22.55 | 8866 |
| 1715031000 | 22.55 | -0.32 | -1.40 | 22.71 | 22.98 | 22.46 | 12203 |
| 1714771800 | 22.87 | 0.27 | 1.19 | 22.61 | 22.89 | 22.41 | 9806 |
| 1714685400 | 22.6 | -0.64 | -2.75 | 23.15 | 23.28 | 22.18 | 17478 |
| 1714512600 | 23.24 | 0.24 | 1.04 | 22.96 | 23.6 | 22.88 | 8620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
