B3 · ACNB34 · stock
Accenture plc (ACNB34) stock price history
Every B3 trading session of Accenture plc from Aug 31, 2015 to Nov 12, 2026: 2,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
ACNB34 adjusted close, 2015 to 2026
- R$2,239
- All time high, 2025
- R$1,541
- 52 week high, R$603.57 low
- 2,785
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ACNB34 key facts
- Accenture plc (ACNB34) closed at R$1,424 on Nov 12, 2026 on B3.
- ACNB34's all time high close is R$2,239, set on Feb 5, 2025; its all time low close is R$286.05 on Aug 31, 2015.
- ACNB34's 52 week range is R$603.57 to R$1,541.
- ACNB34 returned +11.3% over the year to Nov 12, 2026 and -21.9% over five years.
- Over ten years ACNB34 returned +355%, +16.4% a year compounded.
- ACNB34's deepest drawdown was -72.1% from Feb 5, 2025 to Jun 30, 2026.
- DataCedar holds 2,785 daily sessions of ACNB34 history from Aug 31, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ACNB34 price chart, 2015 to 2026
ACNB34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +39.1% |
| 3 months | +55.5% |
| 6 months | +70.1% |
| Year to date | -2.9% |
| 1 year | +11.3% |
| 3 years | -3.7% |
| 5 years | -21.9% |
| 10 years | +355.3% |
| Since Aug 31, 2015 | +397.9% |
| Compound annual growth, 11.2 years | +15.4% |
ACNB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$2,239 on Feb 5, 2025
- All time low close
- R$286.05 on Aug 31, 2015
- 52 week high
- R$1,541 on Jan 14, 2026
- 52 week low
- R$603.57 on Jun 22, 2026
- Deepest drawdown
- -72.1% from Feb 5, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +18.4% on Oct 1, 2026
- Worst single session
- -18.7% on Jun 18, 2026
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2015
- 5.0×
- Best calendar year
- 2021, +74%
- Worst calendar year
- 2022, -40%
ACNB34 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. 2015 starts on Aug 31, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,466 | R$1,541 | R$603.57 | R$1,424 | -2.9% | 22K | 212 |
| 2025 | R$2,113 | R$2,239 | R$1,207 | R$1,466 | -30.6% | 23.9K | 250 |
| 2024 | R$1,624 | R$2,209 | R$1,404 | R$2,113 | +29.4% | 29.4K | 251 |
| 2023 | R$1,275 | R$1,637 | R$1,225 | R$1,633 | +28.0% | 15.6K | 248 |
| 2022 | R$2,153 | R$2,183 | R$1,222 | R$1,275 | -40.2% | 31.5K | 250 |
| 2021 | R$1,235 | R$2,198 | R$1,222 | R$2,132 | +74.4% | 47.2K | 247 |
| 2020 | R$744.46 | R$1,263 | R$668.67 | R$1,222 | +64.2% | 29.4K | 248 |
| 2019 | R$487.89 | R$749.38 | R$487.89 | R$744.46 | +52.6% | 6.1K | 248 |
| 2018 | R$444.11 | R$635.00 | R$434.91 | R$487.89 | +9.9% | 8.7K | 246 |
| 2017 | R$312.80 | R$444.11 | R$306.95 | R$444.11 | +42.0% | 8.1K | 254 |
| 2016 | R$345.20 | R$354.26 | R$300.48 | R$312.80 | -9.4% | 1K | 249 |
| 2015 | R$286.05 | R$351.40 | R$286.05 | R$345.20 | n/a | 29.7K | 82 |
ACNB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$1,424 | +9.0% |
| October 2026 | R$1,307 | +37.8% |
| September 2026 | R$948.52 | -3.8% |
| August 2026 | R$986.49 | +21.0% |
| July 2026 | R$815.00 | +30.3% |
| June 2026 | R$625.37 | -33.1% |
| May 2026 | R$934.17 | +6.5% |
| April 2026 | R$877.11 | -13.1% |
| March 2026 | R$1,009 | -4.2% |
| February 2026 | R$1,053 | -24.8% |
| January 2026 | R$1,399 | -4.6% |
| December 2025 | R$1,466 | +11.1% |
About the ACNB34 data
Daily bars. 2,785 sessions from Aug 31, 2015 to Nov 12, 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 21, 2026 forward, most recent session Nov 12, 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 Aug 31, 2015, 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%3AACNB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ABCP11 FII ABC Plaza Shopping Fund
- ABEV3 Ambev S.A.
- ABTT34 Abbott Laboratories
- ABUD34 Anheuser-Busch InBev SA/NV
- ADBE34 Adobe Inc.
- ADPR34 Automatic Data Processing, Inc.
- AERI3 Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.
- AFHF11 AF Invest Real Estate Multiestrategia Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
ACNB34 share price history
