B3 · ABCB4 · stock
Banco ABC Brasil S.A. (ABCB4) stock price history
Every B3 trading session of Banco ABC Brasil S.A. from Sep 26, 2007 to Sep 28, 2026: 4,718 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ABCB4 adjusted close, 2007 to 2026
- R$26.85
- All time high, 2026
- R$27.33
- 52 week high, R$19.09 low
- 4,718
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ABCB4 key facts
- Banco ABC Brasil S.A. (ABCB4) closed at R$25.00 on Sep 28, 2026 on B3.
- ABCB4's all time high close is R$26.85, set on Feb 11, 2026; its all time low close is R$0.7801 on Oct 24, 2008.
- ABCB4's 52 week range is R$19.09 to R$27.33.
- ABCB4 returned +19.8% over the year to Sep 28, 2026 and +155.1% over five years.
- Over ten years ABCB4 returned +295%, +14.7% a year compounded.
- ABCB4's deepest drawdown was -81.1% from Nov 1, 2007 to Oct 24, 2008.
- DataCedar holds 4,718 daily sessions of ABCB4 history from Sep 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABCB4 price chart, 2007 to 2026
ABCB4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +4.0% |
| 6 months | +5.6% |
| Year to date | +10.6% |
| 1 year | +19.8% |
| 3 years | +66.0% |
| 5 years | +155.1% |
| 10 years | +295.3% |
| Since Sep 26, 2007 | +590.4% |
| Compound annual growth, 19.0 years | +10.7% |
ABCB4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$26.85 on Feb 11, 2026
- All time low close
- R$0.7801 on Oct 24, 2008
- 52 week high
- R$27.33 on Feb 10, 2026
- 52 week low
- R$19.09 on Oct 17, 2025
- Deepest drawdown
- -81.1% from Nov 1, 2007 to Oct 24, 2008, recovered Sep 24, 2010
- Best single session
- +22.4% on Jan 4, 2016
- Worst single session
- -17.1% on Oct 15, 2008
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 6.9×
- Best calendar year
- 2009, +127%
- Worst calendar year
- 2008, -56%
ABCB4 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. 2007 starts on Sep 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$22.62 | R$27.33 | R$22.11 | R$25.00 | +10.6% | 119.5M | 185 |
| 2025 | R$16.72 | R$22.98 | R$16.00 | R$22.61 | +37.3% | 129M | 250 |
| 2024 | R$18.93 | R$20.39 | R$16.24 | R$16.47 | -13.5% | 172M | 251 |
| 2023 | R$13.89 | R$19.04 | R$11.39 | R$19.04 | +37.4% | 203.9M | 248 |
| 2022 | R$10.53 | R$16.35 | R$9.88 | R$13.86 | +33.2% | 213.4M | 250 |
| 2021 | R$9.70 | R$11.95 | R$8.91 | R$10.40 | +8.7% | 220.1M | 247 |
| 2020 | R$12.05 | R$14.37 | R$6.45 | R$9.57 | -19.4% | 219.8M | 248 |
| 2019 | R$9.41 | R$12.00 | R$9.34 | R$11.87 | +28.1% | 135.6M | 248 |
| 2018 | R$8.92 | R$10.60 | R$7.41 | R$9.27 | +6.1% | 98.2M | 246 |
| 2017 | R$6.55 | R$9.96 | R$6.39 | R$8.74 | +34.9% | 113.4M | 254 |
| 2016 | R$3.61 | R$7.25 | R$3.32 | R$6.48 | +121.3% | 65.2M | 249 |
| 2015 | R$4.15 | R$4.40 | R$2.70 | R$2.93 | -31.2% | 79.3M | 246 |
| 2014 | R$3.80 | R$4.92 | R$3.27 | R$4.25 | +13.5% | 91.4M | 248 |
| 2013 | R$4.14 | R$5.20 | R$3.54 | R$3.75 | -10.2% | 99.6M | 248 |
| 2012 | R$3.47 | R$4.28 | R$2.66 | R$4.18 | +18.0% | 91.3M | 245 |
| 2011 | R$4.03 | R$4.24 | R$2.35 | R$3.54 | -11.2% | 74M | 249 |
| 2010 | R$3.19 | R$4.79 | R$2.83 | R$3.99 | +26.9% | 79.5M | 247 |
| 2009 | R$1.34 | R$3.33 | R$1.12 | R$3.14 | +127.4% | 73M | 248 |
| 2008 | R$3.19 | R$3.27 | R$0.7375 | R$1.38 | -56.2% | 76.8M | 249 |
| 2007 | R$3.56 | R$4.13 | R$3.01 | R$3.15 | n/a | 23.9M | 62 |
ABCB4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$25.00 | +8.2% |
| August 2026 | R$23.10 | -3.7% |
| July 2026 | R$24.00 | +1.0% |
| June 2026 | R$23.77 | +1.7% |
| May 2026 | R$23.37 | -2.2% |
| April 2026 | R$23.90 | -1.3% |
| March 2026 | R$24.23 | -6.4% |
| February 2026 | R$25.88 | +1.2% |
| January 2026 | R$25.58 | +13.2% |
| December 2025 | R$22.61 | +3.2% |
| November 2025 | R$21.90 | +6.3% |
| October 2025 | R$20.61 | -1.0% |
About the ABCB4 data
Daily bars. 4,718 sessions from Sep 26, 2007 to Sep 28, 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 17, 2026 forward, most recent session Sep 28, 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 Sep 26, 2007, 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/ABCB4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ABCB4 share price history
