B3 · A1CR34 · stock
Amcor plc (A1CR34) stock price history
Every B3 trading session of Amcor plc from Oct 29, 2020 to Nov 11, 2026: 1,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
A1CR34 adjusted close, 2020 to 2026
- R$294.53
- All time high, 2024
- R$279.72
- 52 week high, R$176.40 low
- 1,451
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
A1CR34 key facts
- Amcor plc (A1CR34) closed at R$245.32 on Nov 11, 2026 on B3.
- A1CR34's all time high close is R$294.53, set on Oct 29, 2024; its all time low close is R$176.40 on May 4, 2026.
- A1CR34's 52 week range is R$176.40 to R$279.72.
- A1CR34 returned +16.8% over the year to Nov 11, 2026 and -5.7% over five years.
- Since Oct 29, 2020 A1CR34 returned +9%, +1.4% a year compounded.
- A1CR34's deepest drawdown was -40.1% from Oct 30, 2024 to May 4, 2026.
- DataCedar holds 1,451 daily sessions of A1CR34 history from Oct 29, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
A1CR34 price chart, 2020 to 2026
A1CR34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.7% |
| 3 months | +3.0% |
| 6 months | +28.5% |
| Year to date | +10.4% |
| 1 year | +16.8% |
| 3 years | +30.7% |
| 5 years | -5.7% |
| 10 years | n/a |
| Since Oct 29, 2020 | +8.8% |
| Compound annual growth, 6.0 years | +1.4% |
A1CR34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$294.53 on Oct 29, 2024
- All time low close
- R$176.40 on May 4, 2026
- 52 week high
- R$279.72 on Nov 3, 2026
- 52 week low
- R$176.40 on May 4, 2026
- Deepest drawdown
- -40.1% from Oct 30, 2024 to May 4, 2026, not yet recovered
- Best single session
- +15.7% on Oct 30, 2026
- Worst single session
- -12.2% on Nov 5, 2026
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2023, -23%
A1CR34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 29, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$217.67 | R$279.72 | R$176.40 | R$245.32 | +10.4% | 3.2K | 210 |
| 2025 | R$264.73 | R$280.50 | R$196.59 | R$222.21 | -16.1% | 9.4K | 250 |
| 2024 | R$203.24 | R$294.53 | R$192.26 | R$264.73 | +30.3% | 3.9K | 249 |
| 2023 | R$257.71 | R$270.20 | R$181.94 | R$203.24 | -22.5% | 926 | 245 |
| 2022 | R$263.03 | R$292.99 | R$210.01 | R$262.34 | -0.3% | 18K | 235 |
| 2021 | R$220.95 | R$279.07 | R$215.75 | R$263.03 | +14.1% | 9.5K | 222 |
| 2020 | R$225.55 | R$241.15 | R$187.18 | R$230.58 | n/a | 18 | 40 |
A1CR34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$245.32 | -4.9% |
| October 2026 | R$258.00 | +16.6% |
| September 2026 | R$221.24 | -6.6% |
| August 2026 | R$236.87 | +10.5% |
| July 2026 | R$214.37 | -1.5% |
| June 2026 | R$217.69 | +12.6% |
| May 2026 | R$193.25 | +5.1% |
| April 2026 | R$183.89 | -7.5% |
| March 2026 | R$198.86 | -22.9% |
| February 2026 | R$257.84 | +17.2% |
| January 2026 | R$220.06 | -1.0% |
| December 2025 | R$222.21 | +1.0% |
About the A1CR34 data
Daily bars. 1,451 sessions from Oct 29, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AA1CR34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
A1CR34 share price history
