ABI.BRABI.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.00 | $59.94 | $58.88 | $59.26 | 1.88M |
| 1/14/2026 | $58.12 | $59.14 | $58.12 | $58.96 | 2.42M |
| 1/13/2026 | $57.20 | $57.66 | $56.84 | $57.38 | 1.31M |
| 1/12/2026 | $56.00 | $57.08 | $55.86 | $57.08 | 1.71M |
| 1/9/2026 | $55.60 | $56.70 | $55.60 | $56.56 | 1.43M |
| 1/8/2026 | $54.38 | $56.56 | $54.16 | $55.86 | 2.68M |
| 1/7/2026 | $54.46 | $55.56 | $54.14 | $54.44 | 1.67M |
| 1/6/2026 | $53.60 | $54.94 | $53.30 | $54.94 | 1.37M |
| 1/5/2026 | $54.30 | $54.66 | $53.42 | $53.98 | 1.18M |
| 1/2/2026 | $54.28 | $54.80 | $53.86 | $54.40 | 1.19M |
| 12/31/2025 | $54.94 | $54.94 | $54.74 | $54.90 | 445,277 |
| 12/30/2025 | $54.40 | $55.04 | $54.38 | $54.92 | 914,886 |
| 12/29/2025 | $54.26 | $55.12 | $54.26 | $54.88 | 1.06M |
| 12/24/2025 | $53.98 | $54.48 | $53.90 | $54.38 | 218,817 |
| 12/23/2025 | $53.96 | $54.50 | $53.92 | $54.26 | 1.19M |
| 12/22/2025 | $54.44 | $54.80 | $53.66 | $54.12 | 1.50M |
| 12/19/2025 | $55.10 | $55.68 | $55.06 | $55.48 | 2.85M |
| 12/18/2025 | $55.80 | $56.16 | $54.64 | $55.34 | 1.69M |
| 12/17/2025 | $54.54 | $55.76 | $54.46 | $55.58 | 2.35M |
| 12/16/2025 | $54.78 | $55.42 | $54.58 | $54.86 | 2.19M |
| 12/15/2025 | $54.48 | $55.60 | $54.24 | $54.98 | 4.05M |
| 12/12/2025 | $53.40 | $54.48 | $53.06 | $54.14 | 1.50M |
| 12/11/2025 | $52.52 | $54.16 | $52.52 | $54.12 | 1.75M |
| 12/10/2025 | $51.80 | $53.10 | $51.66 | $53.00 | 2.11M |
| 12/9/2025 | $52.20 | $52.60 | $51.76 | $51.98 | 1.70M |
| 12/8/2025 | $52.30 | $52.52 | $51.60 | $51.76 | 1.42M |
| 12/5/2025 | $52.52 | $52.92 | $52.22 | $52.72 | 1.36M |
| 12/4/2025 | $53.02 | $53.14 | $52.54 | $52.54 | 1.74M |
| 12/3/2025 | $52.92 | $53.98 | $52.86 | $53.04 | 1.08M |
| 12/2/2025 | $53.70 | $53.88 | $52.94 | $53.06 | 1.19M |
| 12/1/2025 | $52.78 | $53.70 | $52.78 | $53.70 | 1.22M |
| 11/28/2025 | $53.06 | $53.64 | $53.02 | $53.02 | 1.74M |
| 11/27/2025 | $53.48 | $54.08 | $53.44 | $53.72 | 1.08M |
| 11/26/2025 | $54.02 | $54.06 | $53.30 | $53.42 | 1.58M |
| 11/25/2025 | $54.22 | $54.70 | $54.02 | $54.50 | 1.46M |
| 11/24/2025 | $54.58 | $54.58 | $53.78 | $53.86 | 3.85M |
| 11/21/2025 | $52.84 | $54.62 | $52.80 | $54.40 | 1.66M |
| 11/20/2025 | $52.92 | $53.02 | $52.42 | $52.84 | 1.45M |
| 11/19/2025 | $52.92 | $53.30 | $52.68 | $52.90 | 1.44M |
| 11/18/2025 | $53.22 | $53.30 | $52.62 | $52.62 | 1.31M |
| 11/17/2025 | $54.74 | $54.84 | $53.82 | $53.92 | 1.13M |
| 11/14/2025 | $55.50 | $55.68 | $54.70 | $54.72 | 1.29M |
| 11/13/2025 | $55.86 | $56.16 | $55.34 | $55.72 | 1.64M |
| 11/12/2025 | $56.00 | $56.14 | $55.70 | $56.14 | 1.89M |
| 11/11/2025 | $54.68 | $55.96 | $54.68 | $55.84 | 1.98M |
| 11/10/2025 | $54.56 | $54.76 | $54.18 | $54.52 | 1.47M |
| 11/7/2025 | $54.72 | $54.80 | $53.84 | $54.46 | 1.69M |
| 11/6/2025 | $54.56 | $54.66 | $54.06 | $54.46 | 1.93M |
| 11/5/2025 | $53.92 | $54.76 | $53.80 | $54.44 | 1.46M |
| 11/4/2025 | $52.66 | $54.10 | $52.56 | $54.10 | 1.55M |
| 11/3/2025 | $52.64 | $53.48 | $52.34 | $53.06 | 1.90M |
| 10/31/2025 | $52.38 | $53.22 | $52.08 | $52.90 | 1.61M |
| 10/30/2025 | $55.00 | $55.12 | $51.60 | $51.86 | 2.47M |
| 10/29/2025 | $52.88 | $53.48 | $52.88 | $52.98 | 1.53M |
| 10/28/2025 | $52.70 | $53.20 | $52.38 | $53.14 | 1.24M |
| 10/27/2025 | $52.70 | $52.88 | $52.34 | $52.86 | 929,684 |
| 10/24/2025 | $52.94 | $53.02 | $52.48 | $52.76 | 715,161 |
| 10/23/2025 | $53.30 | $53.30 | $52.66 | $52.86 | 899,250 |
| 10/22/2025 | $53.68 | $53.68 | $52.88 | $53.56 | 1.16M |
| 10/21/2025 | $53.20 | $53.44 | $52.84 | $53.14 | 1.08M |
| 10/20/2025 | $52.70 | $53.56 | $52.64 | $53.48 | 959,077 |