Skip to main content
Accenture plc (BVMF:ACNB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,131.27
+20.48 (1.84%)
Last updated: Mar 5, 2026, 12:48 PM GMT-3

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,110.791,131.271,110.791,131.271,131.271.84%479
Mar 4, 20261,112.561,122.221,110.791,110.791,110.790.25%8
Mar 3, 20261,100.001,107.971,096.891,107.971,107.973.72%103
Mar 2, 20261,067.501,071.511,067.501,068.211,068.21-0.07%4
Feb 27, 20261,056.911,068.931,056.911,068.931,068.931.69%4
Feb 26, 20261,011.361,053.001,010.001,051.201,051.207.26%434
Feb 25, 20261,015.001,015.00975.00980.01980.01-3.92%359
Feb 24, 20261,027.001,055.001,020.001,020.001,020.00-0.97%125
Feb 23, 20261,107.001,112.001,030.001,030.001,030.00-7.37%290
Feb 20, 20261,113.101,131.441,100.501,112.001,112.00-0.10%111
Feb 19, 20261,120.901,120.901,112.001,113.081,113.08-4.46%16
Feb 13, 20261,165.001,165.001,165.001,165.001,165.000.17%8
Feb 12, 20261,168.801,168.801,120.001,163.001,163.00-2.78%227
Feb 11, 20261,193.631,196.251,193.631,196.251,196.25-3.42%13
Feb 10, 20261,238.611,238.611,238.611,238.611,238.612.58%1
Feb 9, 20261,232.281,232.281,205.821,207.501,207.50-3.28%214
Feb 6, 20261,248.441,248.441,248.441,248.441,248.44-1.80%5
Feb 4, 20261,277.121,277.121,271.341,271.341,271.34-0.99%6
Feb 3, 20261,284.091,284.091,284.091,284.091,284.09-8.74%100
Feb 2, 20261,407.051,407.051,407.051,407.051,407.05-0.96%30
Jan 28, 20261,429.851,432.861,412.841,420.721,420.72-5.82%14
Jan 22, 20261,520.731,529.751,508.461,508.461,508.46-2.33%58
Jan 15, 20261,544.251,551.931,544.251,544.401,544.40-0.74%15
Jan 14, 20261,476.991,564.201,476.991,555.891,555.891.77%207
Jan 8, 20261,539.201,539.201,528.841,528.841,522.467.04%5
Jan 5, 20261,428.331,428.331,428.331,428.331,422.37-4.45%2
Dec 23, 20251,495.141,495.141,494.901,494.901,488.66-1.30%13
Dec 22, 20251,514.531,514.531,514.531,514.531,508.212.76%4
Dec 18, 20251,473.811,473.811,473.811,473.811,467.66-3.10%20
Dec 17, 20251,507.091,521.001,507.091,521.001,514.652.18%3
Dec 16, 20251,488.511,488.511,488.511,488.511,482.30-0.14%106
Dec 15, 20251,479.991,490.581,479.991,490.581,484.360.48%6
Dec 12, 20251,483.491,483.491,483.491,483.491,477.301.00%2
Dec 11, 20251,500.001,500.001,468.431,468.801,462.671.86%52
Dec 9, 20251,441.941,441.941,441.941,441.941,435.92-1
Dec 8, 20251,441.941,441.941,441.941,441.941,435.921.98%11
Dec 3, 20251,411.051,413.901,411.051,413.901,408.001.43%101
Dec 2, 20251,388.681,396.071,388.681,394.001,388.180.88%377
Dec 1, 20251,375.001,381.901,375.001,381.871,376.102.66%198
Nov 25, 20251,345.371,346.001,345.371,346.001,340.383.60%145
Nov 21, 20251,299.201,299.201,299.201,299.201,293.780.65%3
Nov 19, 20251,290.771,290.771,290.771,290.771,285.38-0.86%2
Nov 14, 20251,299.951,301.921,299.501,301.921,296.49-0.24%330
Nov 12, 20251,292.791,305.001,287.001,305.001,299.551.95%11
Nov 11, 20251,275.161,280.821,275.161,280.001,274.66-1.07%232
Nov 10, 20251,331.991,331.991,293.841,293.841,288.44-2.86%8
Nov 5, 20251,332.001,332.001,332.001,332.001,326.441.78%5
Nov 4, 20251,308.721,308.721,308.721,308.721,303.26-2.09%5
Oct 30, 20251,336.651,336.651,336.651,336.651,331.071.03%9
Oct 23, 20251,323.001,323.001,323.001,323.001,317.48-0.99%1
Oct 22, 20251,352.001,352.001,336.201,336.201,330.62-1.17%7
Oct 21, 20251,325.001,352.001,325.001,352.001,346.366.04%28
Oct 16, 20251,292.001,292.001,275.001,275.001,269.68-2.71%7
Oct 15, 20251,316.001,316.001,310.521,310.521,305.05-2.42%10
Oct 14, 20251,325.001,343.001,325.001,343.001,337.391.36%30
Oct 10, 20251,325.001,325.001,325.001,325.001,319.47-2.03%5
Oct 9, 20251,352.501,352.501,352.501,352.501,340.750.07%4
Oct 8, 20251,353.701,353.701,351.571,351.571,339.831.01%38
Oct 7, 20251,325.281,339.801,325.281,338.001,326.381.83%123
Oct 6, 20251,292.131,313.931,292.131,313.931,302.520.77%39
Oct 3, 20251,315.721,315.721,303.901,303.901,292.58-0.69%748
Oct 2, 20251,321.001,321.001,313.001,313.001,301.601.30%4
Oct 1, 20251,296.181,296.181,296.181,296.181,284.92-2.00%1
Sep 30, 20251,322.591,322.591,322.591,322.591,311.100.03%8
Sep 29, 20251,277.561,322.251,277.561,322.251,310.773.95%19
Sep 26, 20251,253.221,272.001,253.221,272.001,260.952.66%113
Sep 25, 20251,276.991,276.991,237.091,238.991,228.23-2.98%409
Sep 24, 20251,267.001,276.991,267.001,276.991,265.903.15%124
Sep 23, 20251,268.001,268.001,236.311,237.991,227.24-3.43%13,073
Sep 22, 20251,282.001,282.001,282.001,282.001,270.872.56%5
Sep 19, 20251,271.001,271.001,250.001,250.001,239.14-1.66%7
Sep 18, 20251,269.761,271.041,269.761,271.041,260.00-1.24%5
Sep 17, 20251,283.651,287.001,283.651,287.001,275.822.86%105
Sep 16, 20251,255.561,255.561,251.181,251.181,240.31-0.76%154
Sep 15, 20251,279.201,279.201,260.801,260.801,249.85-1.43%13
Sep 12, 20251,300.001,300.001,279.081,279.081,267.97-2.87%17
Sep 11, 20251,347.991,347.991,316.851,316.851,305.410.60%102
Sep 10, 20251,350.001,350.001,308.981,308.981,297.61-4.92%19