UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,178.78 -2,067.89 (-4.29%)
Accenture plc (ACNB34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:15PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,560.91 | 1,560.91 | 1,560.91 | 1,560.91 | 1,560.91 | 1 |
| 29 Apr 2024 | 1,564.19 | 1,564.19 | 1,550.00 | 1,552.77 | 1,552.77 | 107 |
| 26 Apr 2024 | 1,577.14 | 1,578.58 | 1,577.14 | 1,578.58 | 1,578.58 | 2 |
| 25 Apr 2024 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | - |
| 24 Apr 2024 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | 1,610.28 | 1 |
| 23 Apr 2024 | 1,640.37 | 1,640.37 | 1,626.88 | 1,626.88 | 1,626.88 | 12 |
| 22 Apr 2024 | 1,643.89 | 1,643.89 | 1,643.89 | 1,643.89 | 1,643.89 | 1 |
| 19 Apr 2024 | 1,650.39 | 1,650.39 | 1,650.39 | 1,650.39 | 1,650.39 | 1 |
| 19 Apr 2024 | 6.76773 Dividend | |||||
| 18 Apr 2024 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | 1,648.91 | - |
| 17 Apr 2024 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | 1,648.91 | - |
| 16 Apr 2024 | 1,655.00 | 1,655.68 | 1,655.00 | 1,655.68 | 1,648.91 | 12 |
| 15 Apr 2024 | 1,621.93 | 1,621.93 | 1,621.93 | 1,621.93 | 1,615.30 | 1 |
| 12 Apr 2024 | 1,621.00 | 1,621.00 | 1,612.00 | 1,612.00 | 1,605.41 | 6 |
| 11 Apr 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,643.26 | - |
| 10 Apr 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,643.26 | 2 |
| 09 Apr 2024 | 1,658.63 | 1,659.07 | 1,658.63 | 1,659.07 | 1,652.29 | 8 |
| 08 Apr 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,682.10 | 2 |
| 05 Apr 2024 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,667.16 | 4 |
| 04 Apr 2024 | 1,682.87 | 1,688.89 | 1,682.87 | 1,688.89 | 1,681.99 | 20 |
| 03 Apr 2024 | 1,677.90 | 1,677.90 | 1,677.90 | 1,677.90 | 1,671.04 | 1 |
| 02 Apr 2024 | 1,692.21 | 1,703.59 | 1,692.21 | 1,703.29 | 1,696.33 | 6 |
| 01 Apr 2024 | 1,732.16 | 1,732.16 | 1,732.16 | 1,732.16 | 1,725.08 | - |
| 28 Mar 2024 | 1,715.30 | 1,732.16 | 1,715.30 | 1,732.16 | 1,725.08 | 23 |
| 27 Mar 2024 | 1,701.84 | 1,701.84 | 1,691.13 | 1,691.13 | 1,684.22 | 7 |
| 26 Mar 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,648.24 | - |
| 25 Mar 2024 | 1,651.30 | 1,655.00 | 1,651.30 | 1,655.00 | 1,648.24 | 3 |
| 22 Mar 2024 | 1,715.07 | 1,715.07 | 1,689.05 | 1,689.05 | 1,682.15 | 17 |
| 21 Mar 2024 | 1,756.90 | 1,756.90 | 1,710.78 | 1,718.00 | 1,710.98 | 28 |
| 20 Mar 2024 | 1,886.70 | 1,892.40 | 1,886.70 | 1,892.40 | 1,884.66 | 2 |
| 19 Mar 2024 | 1,883.09 | 1,889.11 | 1,877.48 | 1,883.93 | 1,876.23 | 200 |
| 18 Mar 2024 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 1,857.80 | - |
| 15 Mar 2024 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 1,857.80 | 1 |
| 14 Mar 2024 | 1,882.04 | 1,882.04 | 1,881.89 | 1,881.89 | 1,874.20 | 239 |
| 13 Mar 2024 | 1,891.89 | 1,891.89 | 1,891.89 | 1,891.89 | 1,884.16 | 3 |
| 12 Mar 2024 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,889.45 | 1 |
| 11 Mar 2024 | 1,851.82 | 1,851.82 | 1,851.82 | 1,851.82 | 1,844.25 | 240 |
| 08 Mar 2024 | 1,889.06 | 1,890.00 | 1,888.92 | 1,888.92 | 1,881.20 | 4 |
| 07 Mar 2024 | 1,907.65 | 1,907.65 | 1,907.65 | 1,907.65 | 1,899.85 | 7 |
| 06 Mar 2024 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,880.12 | - |
| 05 Mar 2024 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,880.12 | - |
| 04 Mar 2024 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,880.12 | - |
| 01 Mar 2024 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,880.12 | 1 |
| 29 Feb 2024 | 1,867.27 | 1,872.48 | 1,863.93 | 1,872.48 | 1,864.83 | 170 |
| 28 Feb 2024 | 1,871.16 | 1,874.88 | 1,871.16 | 1,874.88 | 1,867.22 | 8 |
| 27 Feb 2024 | 1,870.60 | 1,870.60 | 1,857.72 | 1,857.72 | 1,850.13 | 200 |
| 26 Feb 2024 | 1,887.84 | 1,887.84 | 1,887.84 | 1,887.84 | 1,880.12 | 1 |
| 23 Feb 2024 | 1,855.00 | 1,882.56 | 1,855.00 | 1,881.51 | 1,873.82 | 4 |
| 22 Feb 2024 | 1,800.00 | 1,833.45 | 1,800.00 | 1,833.45 | 1,825.96 | 37 |
| 21 Feb 2024 | 1,772.81 | 1,772.81 | 1,772.81 | 1,772.81 | 1,765.56 | 1 |
| 20 Feb 2024 | 1,840.75 | 1,840.75 | 1,840.75 | 1,840.75 | 1,833.23 | - |
| 19 Feb 2024 | 1,840.75 | 1,840.75 | 1,840.75 | 1,840.75 | 1,833.23 | - |
| 16 Feb 2024 | 1,840.75 | 1,840.75 | 1,840.75 | 1,840.75 | 1,833.23 | - |
| 15 Feb 2024 | 1,851.04 | 1,851.04 | 1,840.75 | 1,840.75 | 1,833.23 | 2 |
| 14 Feb 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,828.50 | 1 |
| 09 Feb 2024 | 1,837.04 | 1,837.04 | 1,837.04 | 1,837.04 | 1,829.53 | - |
| 08 Feb 2024 | 1,837.04 | 1,837.04 | 1,837.04 | 1,837.04 | 1,829.53 | 6 |
| 07 Feb 2024 | 1,804.57 | 1,804.57 | 1,804.57 | 1,804.57 | 1,797.19 | 1 |
| 06 Feb 2024 | 1,859.25 | 1,859.25 | 1,859.25 | 1,859.25 | 1,851.65 | 1 |
| 05 Feb 2024 | 1,851.33 | 1,851.33 | 1,851.33 | 1,851.33 | 1,843.76 | 1 |
| 02 Feb 2024 | 1,854.40 | 1,854.40 | 1,854.40 | 1,854.40 | 1,846.82 | 1 |
| 01 Feb 2024 | 1,819.52 | 1,819.52 | 1,819.52 | 1,819.52 | 1,812.08 | 1 |
| 31 Jan 2024 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,830.69 | - |
| 30 Jan 2024 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,830.69 | - |
| 29 Jan 2024 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,830.69 | 1 |
| 26 Jan 2024 | 1,827.86 | 1,827.86 | 1,827.86 | 1,827.86 | 1,820.39 | - |
| 25 Jan 2024 | 1,836.38 | 1,836.38 | 1,827.28 | 1,827.86 | 1,820.39 | 28 |
| 24 Jan 2024 | 1,821.18 | 1,824.51 | 1,821.18 | 1,824.51 | 1,817.05 | 4 |
| 23 Jan 2024 | 1,832.96 | 1,832.96 | 1,832.96 | 1,832.96 | 1,825.47 | - |
| 22 Jan 2024 | 1,796.55 | 1,833.53 | 1,796.55 | 1,832.96 | 1,825.47 | 6 |
| 19 Jan 2024 | 1,794.59 | 1,796.55 | 1,784.16 | 1,796.55 | 1,789.21 | 28 |
| 18 Jan 2024 | 1,769.28 | 1,769.28 | 1,769.28 | 1,769.28 | 1,762.05 | 1 |
| 17 Jan 2024 | 1,752.00 | 1,752.00 | 1,748.10 | 1,748.10 | 1,740.95 | 12 |
| 17 Jan 2024 | 4.798707 Dividend | |||||
| 16 Jan 2024 | 1,735.37 | 1,736.82 | 1,735.37 | 1,736.82 | 1,724.94 | 2 |
| 15 Jan 2024 | 1,753.50 | 1,753.50 | 1,753.50 | 1,753.50 | 1,741.51 | 1 |
| 12 Jan 2024 | 1,720.00 | 1,738.97 | 1,720.00 | 1,735.37 | 1,723.50 | 6 |
| 11 Jan 2024 | 1,685.55 | 1,685.55 | 1,685.55 | 1,685.55 | 1,674.02 | 1 |
| 10 Jan 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,708.24 | 1 |
| 09 Jan 2024 | 1,644.69 | 1,644.69 | 1,644.69 | 1,644.69 | 1,633.44 | - |
| 08 Jan 2024 | 1,644.69 | 1,644.69 | 1,644.69 | 1,644.69 | 1,633.44 | - |
| 05 Jan 2024 | 1,644.69 | 1,644.69 | 1,644.69 | 1,644.69 | 1,633.44 | 1 |
| 04 Jan 2024 | 1,663.32 | 1,663.32 | 1,663.32 | 1,663.32 | 1,651.94 | 3 |
| 03 Jan 2024 | 1,682.64 | 1,682.64 | 1,661.66 | 1,661.66 | 1,650.30 | 51 |
| 02 Jan 2024 | 1,700.88 | 1,700.88 | 1,700.88 | 1,700.88 | 1,689.25 | 1 |
| 28 Dec 2023 | 1,710.00 | 1,710.41 | 1,703.18 | 1,710.41 | 1,698.71 | 242 |
| 27 Dec 2023 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,699.30 | 3 |
| 26 Dec 2023 | 1,707.29 | 1,712.49 | 1,707.29 | 1,712.49 | 1,700.78 | 2 |
| 22 Dec 2023 | 1,711.30 | 1,711.30 | 1,711.30 | 1,711.30 | 1,699.60 | 1 |
| 21 Dec 2023 | 1,683.68 | 1,683.68 | 1,683.68 | 1,683.68 | 1,672.17 | - |
| 20 Dec 2023 | 1,665.30 | 1,684.90 | 1,665.30 | 1,683.68 | 1,672.17 | 5 |
| 19 Dec 2023 | 1,616.56 | 1,616.56 | 1,616.56 | 1,616.56 | 1,605.50 | 1 |
| 18 Dec 2023 | 1,688.40 | 1,688.40 | 1,676.47 | 1,676.47 | 1,665.00 | 6 |
| 15 Dec 2023 | 1,678.32 | 1,714.63 | 1,671.00 | 1,714.63 | 1,702.90 | 53 |
| 14 Dec 2023 | 1,697.59 | 1,697.59 | 1,697.59 | 1,697.59 | 1,685.98 | - |
| 13 Dec 2023 | 1,715.30 | 1,715.30 | 1,694.90 | 1,697.59 | 1,685.98 | 27 |
| 12 Dec 2023 | 1,692.76 | 1,695.47 | 1,692.76 | 1,695.47 | 1,683.87 | 37 |
| 11 Dec 2023 | 1,684.90 | 1,684.90 | 1,684.90 | 1,684.90 | 1,673.38 | 1 |
| 08 Dec 2023 | 1,648.35 | 1,662.94 | 1,648.35 | 1,662.94 | 1,651.57 | 21 |
| 07 Dec 2023 | 1,649.84 | 1,649.84 | 1,649.84 | 1,649.84 | 1,638.56 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.