Skip to main content
Accenture plc (BVMF:ACNB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,413.90
+19.90 (1.43%)
At close: Dec 3, 2025

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251,411.051,413.901,411.051,413.901,413.901.43%101
Dec 2, 20251,388.681,396.071,388.681,394.001,394.000.88%377
Dec 1, 20251,375.001,381.901,375.001,381.871,381.872.66%198
Nov 25, 20251,345.371,346.001,345.371,346.001,346.003.60%145
Nov 21, 20251,299.201,299.201,299.201,299.201,299.200.65%3
Nov 19, 20251,290.771,290.771,290.771,290.771,290.77-0.86%2
Nov 14, 20251,299.951,301.921,299.501,301.921,301.92-0.24%330
Nov 12, 20251,292.791,305.001,287.001,305.001,305.001.95%11
Nov 11, 20251,275.161,280.821,275.161,280.001,280.00-1.07%232
Nov 10, 20251,331.991,331.991,293.841,293.841,293.84-2.86%8
Nov 5, 20251,332.001,332.001,332.001,332.001,332.001.78%5
Nov 4, 20251,308.721,308.721,308.721,308.721,308.72-2.09%5
Oct 30, 20251,336.651,336.651,336.651,336.651,336.651.03%9
Oct 23, 20251,323.001,323.001,323.001,323.001,323.00-0.99%1
Oct 22, 20251,352.001,352.001,336.201,336.201,336.20-1.17%7
Oct 21, 20251,325.001,352.001,325.001,352.001,352.006.04%28
Oct 16, 20251,292.001,292.001,275.001,275.001,275.00-2.71%7
Oct 15, 20251,316.001,316.001,310.521,310.521,310.52-2.42%10
Oct 14, 20251,325.001,343.001,325.001,343.001,343.001.36%30
Oct 10, 20251,325.001,325.001,325.001,325.001,325.00-2.03%5
Oct 9, 20251,352.501,352.501,352.501,352.501,346.370.07%4
Oct 8, 20251,353.701,353.701,351.571,351.571,345.451.01%38
Oct 7, 20251,325.281,339.801,325.281,338.001,331.941.83%123
Oct 6, 20251,292.131,313.931,292.131,313.931,307.980.77%39
Oct 3, 20251,315.721,315.721,303.901,303.901,297.99-0.69%748
Oct 2, 20251,321.001,321.001,313.001,313.001,307.051.30%4
Oct 1, 20251,296.181,296.181,296.181,296.181,290.31-2.00%1
Sep 30, 20251,322.591,322.591,322.591,322.591,316.600.03%8
Sep 29, 20251,277.561,322.251,277.561,322.251,316.263.95%19
Sep 26, 20251,253.221,272.001,253.221,272.001,266.242.66%113
Sep 25, 20251,276.991,276.991,237.091,238.991,233.38-2.98%409
Sep 24, 20251,267.001,276.991,267.001,276.991,271.213.15%124
Sep 23, 20251,268.001,268.001,236.311,237.991,232.38-3.43%13,073
Sep 22, 20251,282.001,282.001,282.001,282.001,276.192.56%5
Sep 19, 20251,271.001,271.001,250.001,250.001,244.34-1.66%7
Sep 18, 20251,269.761,271.041,269.761,271.041,265.28-1.24%5
Sep 17, 20251,283.651,287.001,283.651,287.001,281.172.86%105
Sep 16, 20251,255.561,255.561,251.181,251.181,245.51-0.76%154
Sep 15, 20251,279.201,279.201,260.801,260.801,255.09-1.43%13
Sep 12, 20251,300.001,300.001,279.081,279.081,273.29-2.87%17
Sep 11, 20251,347.991,347.991,316.851,316.851,310.890.60%102
Sep 10, 20251,350.001,350.001,308.981,308.981,303.05-4.92%19
Sep 5, 20251,367.011,391.041,351.691,376.671,370.43-0.64%307
Sep 3, 20251,385.001,385.481,370.971,385.481,379.20-1.05%4
Sep 2, 20251,383.001,400.131,383.001,400.131,393.79-2.06%2
Sep 1, 20251,429.641,429.641,429.641,429.641,423.163.37%6
Aug 28, 20251,383.051,383.051,383.051,383.051,376.79-0.10%13
Aug 26, 20251,384.441,384.441,384.441,384.441,378.17-0.35%5
Aug 25, 20251,384.281,389.341,384.281,389.341,383.05-1.49%4
Aug 22, 20251,410.421,410.421,410.421,410.421,404.031.52%1
Aug 21, 20251,389.311,389.311,389.311,389.311,383.02-1.36%1
Aug 20, 20251,406.701,408.521,405.651,408.521,402.146.63%4
Aug 13, 20251,281.011,320.961,281.011,320.961,314.983.12%5
Aug 12, 20251,300.871,300.871,281.011,281.011,275.21-2.17%41
Aug 8, 20251,309.401,309.401,309.401,309.401,303.47-0.40%1
Aug 7, 20251,360.011,360.011,314.671,314.671,308.72-2.89%37
Aug 6, 20251,349.731,353.851,349.731,353.851,347.72-4.55%16
Aug 4, 20251,426.521,426.521,418.331,418.331,411.910.41%2
Aug 1, 20251,440.381,440.381,412.541,412.541,406.14-5.83%24
Jul 31, 20251,512.011,512.011,500.001,500.001,493.21-2.60%18
Jul 30, 20251,540.001,540.001,540.001,540.001,533.02-0.51%11
Jul 29, 20251,545.651,548.241,545.651,547.831,540.82-0.14%175
Jul 28, 20251,549.541,549.981,549.541,549.981,542.96-0.81%2
Jul 24, 20251,570.001,570.001,562.631,562.631,555.55-1.75%237
Jul 22, 20251,587.611,590.411,586.571,590.411,583.211.41%300
Jul 21, 20251,568.231,568.231,568.231,568.231,561.13-1
Jul 17, 20251,566.241,568.231,557.301,568.231,561.130.64%3
Jul 16, 20251,543.001,558.211,540.001,558.211,551.151.18%4
Jul 15, 20251,550.001,550.001,540.001,540.001,533.02-1.23%4
Jul 14, 20251,543.581,565.001,543.581,559.181,552.12-0.05%67
Jul 11, 20251,561.601,561.601,557.661,559.981,552.91-2.49%22
Jul 10, 20251,614.981,614.981,599.771,599.771,592.52-2.12%88
Jul 9, 20251,634.431,634.431,634.431,634.431,621.39-1.54%1
Jul 8, 20251,664.621,664.621,659.931,659.931,646.690.09%180
Jul 3, 20251,658.361,658.361,658.361,658.361,645.131.83%3
Jul 2, 20251,626.611,631.091,622.701,628.541,615.55-1.82%100
Jul 1, 20251,640.961,658.871,640.961,658.771,645.542.27%185
Jun 30, 20251,613.871,621.991,613.871,621.991,609.05-0.06%6
Jun 27, 20251,623.001,623.001,623.001,623.001,610.05-1.08%10
Jun 25, 20251,662.931,662.931,640.711,640.711,627.62-0.28%6
Jun 24, 20251,645.391,645.391,645.391,645.391,632.271.37%100
Jun 23, 20251,594.171,623.161,594.171,623.161,610.212.79%3
Jun 20, 20251,614.991,614.991,549.171,579.101,566.51-10.37%38
Jun 12, 20251,762.351,762.351,761.851,761.851,747.80-0.37%10
Jun 11, 20251,767.981,768.341,767.981,768.341,754.240.18%4
Jun 9, 20251,765.241,765.241,765.241,765.241,751.160.04%1
Jun 5, 20251,770.841,770.841,760.531,764.541,750.47-1.22%4
Jun 4, 20251,786.381,786.381,786.381,786.381,772.130.93%5