ABCB4.SAABCB4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.10 | $24.28 | $23.92 | $24.26 | 374,100 |
| 1/14/2026 | $24.00 | $24.15 | $23.92 | $24.07 | 842,000 |
| 1/13/2026 | $24.13 | $24.13 | $23.86 | $23.98 | 428,800 |
| 1/12/2026 | $24.01 | $24.14 | $23.80 | $24.14 | 388,600 |
| 1/9/2026 | $24.11 | $24.21 | $23.87 | $23.91 | 606,400 |
| 1/8/2026 | $24.05 | $24.14 | $23.84 | $24.10 | 570,800 |
| 1/7/2026 | $24.15 | $24.23 | $23.89 | $24.02 | 838,600 |
| 1/6/2026 | $24.35 | $24.44 | $23.99 | $24.25 | 696,700 |
| 1/5/2026 | $23.65 | $24.27 | $23.46 | $24.25 | 609,500 |
| 1/2/2026 | $23.71 | $23.83 | $23.54 | $23.65 | 668,800 |
| 12/30/2025 | $23.78 | $23.93 | $23.30 | $23.70 | 873,000 |
| 12/29/2025 | $25.11 | $25.32 | $24.80 | $24.84 | 1.10M |
| 12/26/2025 | $25.02 | $25.26 | $24.85 | $24.98 | 1.01M |
| 12/23/2025 | $24.76 | $24.98 | $24.51 | $24.93 | 648,117 |
| 12/22/2025 | $23.94 | $24.65 | $23.94 | $24.43 | 581,664 |
| 12/19/2025 | $24.55 | $24.69 | $23.81 | $23.81 | 405,700 |
| 12/18/2025 | $23.99 | $24.45 | $23.99 | $24.45 | 310,889 |
| 12/17/2025 | $24.47 | $24.47 | $24.05 | $24.11 | 577,612 |
| 12/16/2025 | $24.68 | $24.73 | $24.41 | $24.48 | 370,454 |
| 12/15/2025 | $24.58 | $24.91 | $24.58 | $24.73 | 302,684 |
| 12/12/2025 | $24.47 | $24.76 | $24.42 | $24.48 | 378,355 |
| 12/11/2025 | $24.33 | $24.59 | $24.24 | $24.38 | 287,489 |
| 12/10/2025 | $24.24 | $24.49 | $24.16 | $24.33 | 335,404 |
| 12/9/2025 | $24.23 | $24.43 | $23.90 | $24.33 | 589,160 |
| 12/8/2025 | $24.19 | $24.55 | $24.06 | $24.22 | 445,618 |
| 12/5/2025 | $24.92 | $25.14 | $23.88 | $24.04 | 719,736 |
| 12/4/2025 | $24.69 | $25.08 | $24.69 | $24.91 | 403,680 |
| 12/3/2025 | $24.84 | $24.88 | $24.59 | $24.68 | 701,097 |
| 12/2/2025 | $24.30 | $25.03 | $24.30 | $25.00 | 968,500 |
| 12/1/2025 | $24.45 | $24.47 | $24.05 | $24.30 | 515,100 |
| 11/28/2025 | $24.14 | $24.47 | $24.12 | $24.45 | 403,200 |
| 11/27/2025 | $24.13 | $24.20 | $24.01 | $24.14 | 231,700 |
| 11/26/2025 | $23.80 | $24.13 | $23.77 | $24.13 | 550,100 |
| 11/25/2025 | $23.58 | $23.80 | $23.52 | $23.80 | 322,400 |
| 11/24/2025 | $23.65 | $23.97 | $23.47 | $23.53 | 729,900 |
| 11/21/2025 | $23.27 | $23.65 | $23.10 | $23.65 | 363,600 |
| 11/19/2025 | $23.50 | $23.50 | $23.14 | $23.26 | 301,300 |
| 11/18/2025 | $23.10 | $23.55 | $23.06 | $23.50 | 464,300 |
| 11/17/2025 | $23.35 | $23.61 | $23.16 | $23.28 | 368,900 |
| 11/14/2025 | $23.30 | $23.49 | $23.20 | $23.26 | 276,800 |
| 11/13/2025 | $23.68 | $23.70 | $23.26 | $23.26 | 430,300 |
| 11/12/2025 | $23.49 | $23.65 | $23.39 | $23.58 | 354,600 |
| 11/11/2025 | $23.50 | $23.70 | $23.46 | $23.48 | 468,000 |
| 11/10/2025 | $23.25 | $23.66 | $23.18 | $23.50 | 502,000 |
| 11/7/2025 | $23.17 | $23.60 | $22.92 | $23.23 | 322,500 |
| 11/6/2025 | $23.35 | $23.40 | $22.82 | $23.16 | 487,800 |
| 11/5/2025 | $23.40 | $23.56 | $23.29 | $23.36 | 407,500 |
| 11/4/2025 | $22.82 | $23.35 | $22.82 | $23.35 | 370,800 |
| 11/3/2025 | $23.02 | $23.10 | $22.81 | $23.07 | 641,200 |
| 10/31/2025 | $22.99 | $23.13 | $22.91 | $23.01 | 486,000 |
| 10/30/2025 | $22.54 | $22.99 | $22.50 | $22.99 | 275,200 |
| 10/29/2025 | $22.22 | $22.78 | $22.21 | $22.54 | 338,700 |
| 10/28/2025 | $22.35 | $22.45 | $22.13 | $22.13 | 411,900 |
| 10/27/2025 | $22.12 | $22.47 | $22.12 | $22.35 | 226,900 |
| 10/24/2025 | $22.00 | $22.19 | $21.98 | $22.11 | 358,500 |
| 10/23/2025 | $21.97 | $22.08 | $21.89 | $21.90 | 169,400 |
| 10/22/2025 | $21.86 | $21.98 | $21.82 | $21.97 | 185,200 |
| 10/21/2025 | $21.77 | $22.19 | $21.70 | $21.80 | 296,400 |
| 10/20/2025 | $21.44 | $21.91 | $21.38 | $21.86 | 282,500 |
| 10/17/2025 | $21.83 | $21.87 | $21.31 | $21.38 | 660,000 |