Skip to main content
Accenture plc (BVMF:ACNB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
890.88
-1.92 (-0.22%)
At close: Apr 27, 2026

Accenture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026892.67900.00890.88899.99-1.02%23
Apr 27, 2026889.48895.00889.48890.88890.88-0.22%8
Apr 24, 2026900.00900.00872.00892.80892.800.54%309
Apr 23, 2026912.95912.95868.00888.02888.02-5.62%192
Apr 22, 2026960.02960.02940.90940.90940.90-3.29%17
Apr 20, 2026980.98980.98972.95972.95972.95-0.82%4
Apr 17, 2026981.65983.01977.00980.98980.980.93%8
Apr 16, 2026971.13971.94971.13971.94971.94-0.28%80
Apr 15, 2026973.99976.78968.06974.66974.662.76%31
Apr 14, 2026955.27955.27948.48948.48948.480.69%5
Apr 13, 2026931.85942.00931.85942.00942.005.43%92
Apr 10, 2026930.00930.00893.45893.45893.45-4.65%93
Apr 9, 2026937.00938.02933.71937.00937.00-5.59%178
Apr 8, 20261,000.001,000.00990.00992.53986.45-2.88%136
Apr 6, 20261,010.001,021.931,010.001,021.931,015.67-0.80%12
Apr 2, 20261,023.501,030.201,023.501,030.201,023.892.81%6
Apr 1, 20261,000.001,017.12995.001,002.00995.86-2.19%24
Mar 31, 20261,029.501,029.771,024.401,024.401,018.12-0.04%25
Mar 30, 20261,020.101,025.001,020.101,024.801,018.521.36%116
Mar 27, 20261,000.001,011.001,000.001,011.001,004.80-1.27%10
Mar 26, 20261,025.001,025.001,024.001,024.001,017.722.40%12
Mar 25, 20261,002.311,005.001,000.001,000.00993.87-1.61%13
Mar 24, 20261,019.001,019.001,016.391,016.391,010.16-3.20%61
Mar 23, 20261,049.971,049.971,049.971,049.971,043.53-1.44%1
Mar 20, 20261,071.201,071.201,065.301,065.301,058.77-0.55%110
Mar 19, 20261,066.181,091.801,065.021,071.201,064.634.94%210
Mar 18, 20261,047.781,047.781,020.731,020.731,014.47-1.61%19
Mar 17, 20261,040.551,040.551,037.401,037.401,031.04-0.30%6
Mar 16, 20261,038.061,045.001,038.061,040.551,034.17-0.07%104
Mar 13, 20261,041.331,041.331,041.331,041.331,034.951.24%2
Mar 12, 20261,026.461,028.561,026.461,028.561,022.26-1.30%2
Mar 11, 20261,025.001,042.081,025.001,042.081,035.69-3
Mar 10, 20261,048.201,048.201,042.031,042.031,035.64-2.63%101
Mar 9, 20261,075.791,075.791,070.161,070.161,063.60-5.40%300
Mar 5, 20261,110.791,131.271,110.791,131.271,124.341.84%479
Mar 4, 20261,112.561,122.221,110.791,110.791,103.980.25%8
Mar 3, 20261,100.001,107.971,096.891,107.971,101.183.72%103
Mar 2, 20261,067.501,071.511,067.501,068.211,061.66-0.07%4
Feb 27, 20261,056.911,068.931,056.911,068.931,062.381.69%4
Feb 26, 20261,011.361,053.001,010.001,051.201,044.767.26%434
Feb 25, 20261,015.001,015.00975.00980.01974.00-3.92%359
Feb 24, 20261,027.001,055.001,020.001,020.001,013.75-0.97%125
Feb 23, 20261,107.001,112.001,030.001,030.001,023.69-7.37%290
Feb 20, 20261,113.101,131.441,100.501,112.001,105.18-0.10%111
Feb 19, 20261,120.901,120.901,112.001,113.081,106.26-4.46%16
Feb 13, 20261,165.001,165.001,165.001,165.001,157.860.17%8
Feb 12, 20261,168.801,168.801,120.001,163.001,155.87-2.78%227
Feb 11, 20261,193.631,196.251,193.631,196.251,188.92-3.42%13
Feb 10, 20261,238.611,238.611,238.611,238.611,231.022.58%1
Feb 9, 20261,232.281,232.281,205.821,207.501,200.10-3.28%214
Feb 6, 20261,248.441,248.441,248.441,248.441,240.79-1.80%5
Feb 4, 20261,277.121,277.121,271.341,271.341,263.55-0.99%6
Feb 3, 20261,284.091,284.091,284.091,284.091,276.22-8.74%100
Feb 2, 20261,407.051,407.051,407.051,407.051,398.43-0.96%30
Jan 28, 20261,429.851,432.861,412.841,420.721,412.01-5.82%14
Jan 22, 20261,520.731,529.751,508.461,508.461,499.21-2.33%58
Jan 15, 20261,544.251,551.931,544.251,544.401,534.93-0.74%15
Jan 14, 20261,476.991,564.201,476.991,555.891,546.351.77%207
Jan 8, 20261,539.201,539.201,528.841,528.841,513.487.04%5
Jan 5, 20261,428.331,428.331,428.331,428.331,413.98-4.45%2
Dec 23, 20251,495.141,495.141,494.901,494.901,479.89-1.30%13
Dec 22, 20251,514.531,514.531,514.531,514.531,499.322.76%4
Dec 18, 20251,473.811,473.811,473.811,473.811,459.01-3.10%20
Dec 17, 20251,507.091,521.001,507.091,521.001,505.722.18%3
Dec 16, 20251,488.511,488.511,488.511,488.511,473.56-0.14%106
Dec 15, 20251,479.991,490.581,479.991,490.581,475.610.48%6
Dec 12, 20251,483.491,483.491,483.491,483.491,468.591.00%2
Dec 11, 20251,500.001,500.001,468.431,468.801,454.051.86%52
Dec 9, 20251,441.941,441.941,441.941,441.941,427.46-1
Dec 8, 20251,441.941,441.941,441.941,441.941,427.461.98%11
Dec 3, 20251,411.051,413.901,411.051,413.901,399.701.43%101
Dec 2, 20251,388.681,396.071,388.681,394.001,380.000.88%377
Dec 1, 20251,375.001,381.901,375.001,381.871,367.992.66%198
Nov 25, 20251,345.371,346.001,345.371,346.001,332.483.60%145
Nov 21, 20251,299.201,299.201,299.201,299.201,286.150.65%3
Nov 19, 20251,290.771,290.771,290.771,290.771,277.81-0.86%2
Nov 14, 20251,299.951,301.921,299.501,301.921,288.84-0.24%330
Nov 12, 20251,292.791,305.001,287.001,305.001,291.891.95%11
Nov 11, 20251,275.161,280.821,275.161,280.001,267.14-1.07%232
Nov 10, 20251,331.991,331.991,293.841,293.841,280.85-2.86%8
Nov 5, 20251,332.001,332.001,332.001,332.001,318.621.78%5
Nov 4, 20251,308.721,308.721,308.721,308.721,295.58-2.09%5