Comparing Back to the side-by-side chart ↗
KBC Ancora (KBCA.BR) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 63 out of 100 (momentum 80 · quality 78 · valuation 47), as of 2026-11-01.
- Signal: Pullback inside an uptrend stack — Trades -2.5% vs the 50-day and +13.5% vs the 200-day average, 7.6% below the 52-week high and +50% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: KBC Ancora trades 2.5% below its 50-day and 13.5% above its 200-day moving average. (as of 2026-10-30)
KBC Ancora holds a stake in KBC Group, the Belgian bank-and-insurance group, and manages that stake as its main activity. It was previously called Almancora before taking its current name, and it is controlled by the cooperative Cera.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KBCA.BR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.00 | 93.50 | 92.70 | 93.00 | +0.43% | 49,407 |
| 2026-10-30 | 94.50 | 94.50 | 92.20 | 92.60 | -1.91% | 56,999 |
| 2026-10-29 | 94.10 | 95.00 | 93.60 | 94.40 | -0.53% | 35,563 |
| 2026-10-28 | 95.00 | 95.10 | 94.30 | 94.90 | +0.32% | 42,765 |
| 2026-10-27 | 92.90 | 94.60 | 92.90 | 94.60 | +0.96% | 101,849 |
| 2026-10-26 | 91.80 | 93.70 | 91.80 | 93.70 | +2.29% | 44,062 |
| 2026-10-23 | 91.30 | 92.10 | 90.80 | 91.60 | +0.88% | 106,027 |
| 2026-10-22 | 93.30 | 93.50 | 90.80 | 90.80 | -4.02% | 64,320 |
| 2026-10-21 | 94.00 | 95.00 | 93.10 | 94.60 | +1.07% | 51,569 |
| 2026-10-20 | 92.70 | 94.20 | 91.50 | 93.60 | -0.53% | 70,827 |
| 2026-10-19 | 95.80 | 96.00 | 93.20 | 94.10 | -2.49% | 58,487 |
| 2026-10-16 | 96.20 | 97.00 | 95.50 | 96.50 | +0.63% | 52,456 |
| 2026-10-15 | 96.10 | 97.00 | 95.10 | 95.90 | -0.52% | 61,909 |
| 2026-10-14 | 96.70 | 96.90 | 95.80 | 96.40 | +0.00% | 59,544 |
| 2026-10-13 | 96.20 | 97.30 | 96.00 | 96.40 | +0.73% | 54,594 |
| 2026-10-12 | 95.00 | 96.00 | 95.00 | 95.70 | +1.38% | 123,977 |
| 2026-10-09 | 95.00 | 95.10 | 94.20 | 94.40 | +0.43% | 48,289 |
| 2026-10-08 | 92.90 | 94.30 | 92.00 | 94.00 | -0.32% | 69,602 |
| 2026-10-07 | 96.00 | 96.90 | 93.60 | 94.30 | -2.28% | 98,476 |
| 2026-10-06 | 95.20 | 96.60 | 95.20 | 96.50 | +1.69% | 82,372 |
| 2026-10-05 | 95.30 | 96.20 | 94.10 | 94.90 | -0.63% | 68,777 |
| 2026-10-02 | 97.20 | 97.60 | 94.20 | 95.50 | -1.65% | 60,485 |
| 2026-10-01 | 98.70 | 98.70 | 96.80 | 97.10 | -2.51% | 97,539 |
| 2026-09-30 | 99.30 | 100.20 | 99.10 | 99.60 | +0.20% | 80,420 |
| 2026-09-29 | 98.60 | 99.80 | 98.60 | 99.40 | +0.91% | 50,192 |
| 2026-09-28 | 98.70 | 98.90 | 97.40 | 98.50 | +0.31% | 80,270 |
| 2026-09-25 | 96.60 | 98.40 | 96.60 | 98.20 | +2.29% | 42,610 |
| 2026-09-24 | 97.00 | 97.00 | 95.80 | 96.00 | -1.44% | 50,706 |
| 2026-09-23 | 96.40 | 98.20 | 96.40 | 97.40 | +1.99% | 66,597 |
| 2026-09-22 | 95.80 | 96.60 | 94.90 | 95.50 | -0.31% | 46,275 |
| 2026-09-21 | 94.80 | 96.10 | 94.50 | 95.80 | +1.91% | 31,392 |
| 2026-09-18 | 95.10 | 95.30 | 93.70 | 94.00 | -1.26% | 144,761 |
| 2026-09-17 | 94.30 | 95.60 | 94.30 | 95.20 | +1.06% | 52,124 |
| 2026-09-16 | 94.50 | 95.70 | 94.20 | 94.20 | +0.43% | 34,485 |
| 2026-09-15 | 92.30 | 94.30 | 91.80 | 93.80 | +0.43% | 100,048 |
| 2026-09-14 | 93.50 | 94.40 | 92.80 | 93.40 | -0.85% | 46,102 |
| 2026-09-11 | 93.30 | 94.70 | 93.30 | 94.20 | +1.29% | 34,964 |
| 2026-09-10 | 94.10 | 94.40 | 92.40 | 93.00 | -1.17% | 36,327 |
| 2026-09-09 | 94.20 | 94.20 | 92.30 | 94.10 | -1.16% | 54,229 |
| 2026-09-08 | 95.10 | 95.40 | 94.10 | 95.20 | -0.52% | 52,070 |
| 2026-09-07 | 95.00 | 95.70 | 94.50 | 95.70 | +0.53% | 27,194 |
| 2026-09-04 | 95.00 | 95.40 | 94.60 | 95.20 | +0.21% | 39,065 |
| 2026-09-03 | 93.60 | 95.00 | 93.30 | 95.00 | +1.93% | 35,595 |
| 2026-09-02 | 93.20 | 94.50 | 93.20 | 93.20 | +0.00% | 48,250 |
| 2026-09-01 | 93.50 | 93.70 | 92.20 | 93.20 | +0.00% | 38,157 |
| 2026-08-31 | 94.40 | 94.70 | 93.20 | 93.20 | -1.06% | 42,318 |
| 2026-08-28 | 94.20 | 94.70 | 94.10 | 94.20 | +0.53% | 31,012 |
| 2026-08-27 | 94.80 | 94.90 | 93.60 | 93.70 | -1.16% | 38,407 |
| 2026-08-26 | 94.50 | 94.80 | 94.00 | 94.80 | +0.64% | 41,488 |
| 2026-08-25 | 94.20 | 94.80 | 94.20 | 94.20 | +0.21% | 39,610 |
| 2026-08-24 | 92.50 | 94.10 | 92.50 | 94.00 | +1.29% | 64,203 |
| 2026-08-21 | 91.70 | 93.10 | 91.70 | 92.80 | +1.53% | 52,766 |
| 2026-08-20 | 91.40 | 92.10 | 90.90 | 91.40 | +0.11% | 47,195 |
| 2026-08-19 | 92.00 | 92.60 | 91.30 | 91.30 | -0.98% | 49,784 |
| 2026-08-18 | 92.30 | 93.20 | 92.10 | 92.20 | -0.43% | 66,830 |
| 2026-08-17 | 92.70 | 93.30 | 92.60 | 92.60 | -0.32% | 36,774 |
| 2026-08-14 | 92.00 | 92.90 | 91.60 | 92.90 | +1.09% | 28,760 |
| 2026-08-13 | 92.00 | 92.80 | 91.50 | 91.90 | +0.44% | 37,993 |
| 2026-08-12 | 90.30 | 91.50 | 90.10 | 91.50 | +1.67% | 41,273 |
| 2026-08-11 | 90.00 | 90.30 | 89.50 | 90.00 | +0.00% | 29,639 |
| 2026-08-10 | 90.20 | 90.20 | 89.60 | 90.00 | -0.22% | 39,997 |
| 2026-08-07 | 90.30 | 91.00 | 89.60 | 90.20 | +0.33% | 35,644 |
| 2026-08-06 | 90.50 | 92.20 | 89.60 | 89.90 | -0.55% | 60,820 |
| 2026-08-05 | 89.70 | 90.50 | 89.40 | 90.40 | +0.78% | 37,898 |
| 2026-08-04 | 89.70 | 90.30 | 89.50 | 89.70 | +0.34% | 41,592 |
| 2026-08-03 | 89.00 | 89.70 | 89.00 | 89.40 | +0.90% | 36,172 |
| 2026-07-31 | 87.80 | 89.50 | 87.70 | 88.60 | +1.14% | 71,118 |
| 2026-07-30 | 86.00 | 87.90 | 86.00 | 87.60 | +1.74% | 50,360 |
| 2026-07-29 | 87.30 | 87.30 | 86.00 | 86.10 | -0.92% | 48,804 |
| 2026-07-28 | 87.30 | 87.80 | 86.70 | 86.90 | -0.23% | 47,239 |
| 2026-07-27 | 87.80 | 88.20 | 87.10 | 87.10 | -0.46% | 33,875 |
| 2026-07-24 | 85.60 | 87.70 | 85.60 | 87.50 | +1.86% | 39,607 |
| 2026-07-23 | 87.10 | 87.20 | 85.40 | 85.90 | -1.38% | 73,315 |
| 2026-07-22 | 87.20 | 87.70 | 87.00 | 87.10 | -0.11% | 47,575 |
| 2026-07-21 | 85.00 | 87.20 | 85.00 | 87.20 | +2.71% | 44,027 |
| 2026-07-20 | 84.70 | 85.10 | 84.10 | 84.90 | +0.12% | 53,506 |
| 2026-07-17 | 84.60 | 85.10 | 83.70 | 84.80 | -0.93% | 75,895 |
| 2026-07-16 | 86.00 | 86.10 | 84.60 | 85.60 | +0.12% | 93,330 |
| 2026-07-15 | 85.30 | 86.00 | 84.80 | 85.50 | -0.12% | 75,877 |
| 2026-07-14 | 84.00 | 85.60 | 83.30 | 85.60 | +1.18% | 50,382 |
| 2026-07-13 | 84.00 | 84.60 | 83.90 | 84.60 | +0.36% | 60,248 |
| 2026-07-10 | 83.70 | 84.30 | 83.30 | 84.30 | +0.96% | 43,364 |
| 2026-07-09 | 82.80 | 84.10 | 82.50 | 83.50 | +2.08% | 80,236 |
| 2026-07-08 | 82.70 | 83.20 | 81.00 | 81.80 | -2.15% | 69,174 |
| 2026-07-07 | 84.00 | 84.60 | 83.60 | 83.60 | -0.24% | 65,506 |
| 2026-07-06 | 83.00 | 84.10 | 83.00 | 83.80 | +0.60% | 63,212 |
| 2026-07-03 | 83.60 | 84.30 | 83.10 | 83.30 | -0.36% | 44,315 |
| 2026-07-02 | 82.80 | 84.20 | 82.80 | 83.60 | +0.60% | 54,242 |
| 2026-07-01 | 82.00 | 83.40 | 81.90 | 83.10 | +1.22% | 77,497 |
| 2026-06-30 | 81.20 | 82.40 | 81.10 | 82.10 | +1.23% | 34,551 |
| 2026-06-29 | 81.20 | 81.20 | 80.30 | 81.10 | +0.25% | 24,762 |
| 2026-06-26 | 80.50 | 81.40 | 80.20 | 80.90 | +0.62% | 67,451 |
| 2026-06-25 | 80.50 | 81.00 | 80.30 | 80.40 | +0.12% | 63,479 |
| 2026-06-24 | 82.80 | 82.80 | 80.20 | 80.30 | -3.25% | 52,972 |
| 2026-06-23 | 82.00 | 83.00 | 81.60 | 83.00 | +0.00% | 124,147 |
| 2026-06-22 | 82.10 | 83.15 | 81.60 | 83.00 | +1.59% | 73,961 |
| 2026-06-19 | 81.50 | 82.50 | 81.50 | 81.70 | -0.12% | 129,948 |
| 2026-06-18 | 82.40 | 82.50 | 81.40 | 81.80 | -0.97% | 60,367 |
| 2026-06-17 | 80.60 | 82.60 | 80.60 | 82.60 | +2.48% | 90,203 |
| 2026-06-16 | 80.00 | 80.80 | 80.00 | 80.60 | +0.88% | 93,387 |
| 2026-06-15 | 80.00 | 80.90 | 79.80 | 79.90 | +1.01% | 42,002 |
| 2026-06-12 | 77.80 | 79.40 | 77.70 | 79.10 | +3.53% | 61,695 |
| 2026-06-11 | 75.90 | 77.00 | 75.85 | 76.40 | +0.92% | 63,583 |
| 2026-06-10 | 75.40 | 76.00 | 74.60 | 75.70 | +0.13% | 44,058 |
| 2026-06-09 | 76.80 | 77.20 | 75.40 | 75.60 | -1.18% | 50,108 |
| 2026-06-08 | 75.90 | 77.60 | 75.70 | 76.50 | -0.52% | 46,427 |
| 2026-06-05 | 75.90 | 77.30 | 75.80 | 76.90 | +1.05% | 39,352 |
| 2026-06-04 | 75.40 | 76.40 | 75.40 | 76.10 | +0.79% | 46,973 |
| 2026-06-03 | 75.90 | 76.20 | 75.30 | 75.50 | -0.79% | 74,273 |
| 2026-06-02 | 77.60 | 78.40 | 75.90 | 76.10 | -6.63% | 94,876 |
| 2026-06-01 | 81.40 | 81.70 | 80.50 | 81.50 | +0.12% | 67,380 |
| 2026-05-29 | 81.20 | 82.20 | 80.90 | 81.40 | +0.87% | 89,556 |
| 2026-05-28 | 81.30 | 81.50 | 80.40 | 80.70 | -0.25% | 80,846 |
| 2026-05-27 | 81.20 | 81.50 | 80.70 | 80.90 | -0.37% | 45,434 |
| 2026-05-26 | 81.40 | 81.70 | 80.90 | 81.20 | -0.37% | 39,462 |
| 2026-05-25 | 80.00 | 81.50 | 79.90 | 81.50 | +2.90% | 46,676 |
| 2026-05-22 | 78.10 | 79.20 | 78.10 | 79.20 | +1.93% | 43,238 |
| 2026-05-21 | 77.70 | 78.90 | 77.70 | 77.70 | -0.26% | 65,007 |
| 2026-05-20 | 76.70 | 78.40 | 76.20 | 77.90 | +1.70% | 34,143 |
| 2026-05-19 | 77.50 | 77.90 | 76.30 | 76.60 | -0.78% | 49,723 |
| 2026-05-18 | 77.00 | 78.00 | 76.60 | 77.20 | +0.00% | 50,385 |
| 2026-05-15 | 78.80 | 79.30 | 77.10 | 77.20 | -3.26% | 62,282 |
| 2026-05-14 | 79.10 | 79.80 | 78.70 | 79.80 | +1.66% | 34,652 |
| 2026-05-13 | 77.60 | 78.90 | 77.60 | 78.50 | +1.16% | 42,116 |
| 2026-05-12 | 79.30 | 79.80 | 77.30 | 77.60 | -3.60% | 69,329 |
| 2026-05-11 | 79.40 | 80.50 | 79.40 | 80.50 | +1.39% | 38,128 |
| 2026-05-08 | 79.40 | 80.10 | 78.90 | 79.40 | -0.63% | 37,281 |
| 2026-05-07 | 80.40 | 81.20 | 79.90 | 79.90 | -0.12% | 45,690 |
| 2026-05-06 | 78.00 | 80.60 | 78.00 | 80.00 | +3.90% | 56,686 |
| 2026-05-05 | 76.50 | 77.70 | 76.30 | 77.00 | +0.26% | 50,864 |
| 2026-05-04 | 78.00 | 78.50 | 76.40 | 76.80 | -1.16% | 73,499 |
| 2026-04-30 | 77.10 | 77.80 | 76.80 | 77.70 | +0.00% | 62,215 |
| 2026-04-29 | 77.90 | 78.30 | 77.40 | 77.70 | -0.38% | 44,560 |
| 2026-04-28 | 77.10 | 78.00 | 76.80 | 78.00 | +1.30% | 49,513 |
| 2026-04-27 | 77.00 | 77.50 | 76.60 | 77.00 | +0.39% | 45,125 |
| 2026-04-24 | 76.60 | 77.50 | 76.20 | 76.70 | -0.78% | 50,968 |
| 2026-04-23 | 77.60 | 77.60 | 76.40 | 77.30 | -0.90% | 32,062 |
| 2026-04-22 | 79.20 | 79.30 | 77.90 | 78.00 | -1.14% | 27,875 |
| 2026-04-21 | 79.80 | 80.40 | 78.85 | 78.90 | -1.00% | 38,226 |
| 2026-04-20 | 79.30 | 80.20 | 79.00 | 79.70 | -0.75% | 50,474 |
| 2026-04-17 | 78.20 | 80.40 | 78.00 | 80.30 | +2.69% | 83,311 |
| 2026-04-16 | 78.50 | 79.10 | 78.20 | 78.20 | -0.76% | 58,925 |
| 2026-04-15 | 78.30 | 78.80 | 78.00 | 78.80 | +0.51% | 53,529 |
| 2026-04-14 | 77.60 | 78.70 | 77.60 | 78.40 | +1.55% | 56,903 |
| 2026-04-13 | 75.80 | 77.30 | 75.80 | 77.20 | +0.78% | 43,576 |
| 2026-04-10 | 75.50 | 76.70 | 75.30 | 76.60 | +1.59% | 56,042 |
| 2026-04-09 | 76.00 | 76.00 | 74.80 | 75.40 | -0.79% | 52,246 |
| 2026-04-08 | 75.40 | 76.90 | 75.00 | 76.00 | +4.97% | 97,322 |
| 2026-04-07 | 72.50 | 73.40 | 72.00 | 72.40 | -0.14% | 62,894 |
| 2026-04-02 | 71.30 | 72.50 | 71.00 | 72.50 | -0.68% | 49,748 |
| 2026-04-01 | 71.90 | 73.20 | 71.60 | 73.00 | +4.14% | 56,277 |
| 2026-03-31 | 69.60 | 70.60 | 69.60 | 70.10 | +0.86% | 42,446 |
| 2026-03-30 | 68.80 | 69.50 | 68.60 | 69.50 | +0.72% | 48,890 |
| 2026-03-27 | 70.20 | 70.20 | 68.80 | 69.00 | -1.71% | 60,188 |
| 2026-03-26 | 70.50 | 70.90 | 69.80 | 70.20 | -1.13% | 51,002 |
| 2026-03-25 | 70.90 | 71.20 | 70.60 | 71.00 | +2.45% | 49,443 |
| 2026-03-24 | 69.50 | 70.00 | 68.70 | 69.30 | -0.57% | 49,433 |
| 2026-03-23 | 68.00 | 71.10 | 65.20 | 69.70 | -0.29% | 107,538 |
| 2026-03-20 | 72.00 | 72.20 | 69.00 | 69.90 | -1.69% | 120,643 |
| 2026-03-19 | 71.60 | 72.20 | 70.40 | 71.10 | -2.20% | 66,110 |
| 2026-03-18 | 72.50 | 73.20 | 72.10 | 72.70 | +1.25% | 70,943 |
| 2026-03-17 | 71.50 | 72.50 | 71.10 | 71.80 | +0.28% | 43,294 |
| 2026-03-16 | 71.50 | 71.80 | 70.80 | 71.60 | +0.00% | 46,783 |
| 2026-03-13 | 71.70 | 72.80 | 71.00 | 71.60 | -0.83% | 53,900 |
| 2026-03-12 | 74.00 | 74.00 | 72.00 | 72.20 | -2.83% | 60,560 |
| 2026-03-11 | 74.20 | 74.70 | 73.90 | 74.30 | -0.67% | 40,790 |
| 2026-03-10 | 74.60 | 75.10 | 73.90 | 74.80 | +2.75% | 274,145 |
| 2026-03-09 | 71.40 | 73.00 | 70.70 | 72.80 | -1.09% | 75,266 |
| 2026-03-06 | 73.50 | 73.90 | 72.20 | 73.60 | +0.41% | 44,289 |
| 2026-03-05 | 73.70 | 74.90 | 73.10 | 73.30 | -1.08% | 44,908 |
| 2026-03-04 | 72.30 | 74.60 | 71.90 | 74.10 | +2.35% | 56,921 |
| 2026-03-03 | 73.60 | 73.60 | 71.50 | 72.40 | -2.95% | 77,657 |
| 2026-03-02 | 72.90 | 74.70 | 72.10 | 74.60 | -0.93% | 71,602 |
| 2026-02-27 | 75.50 | 76.00 | 74.70 | 75.30 | -0.53% | 72,165 |
| 2026-02-26 | 75.60 | 75.90 | 74.90 | 75.70 | +0.26% | 41,754 |
| 2026-02-25 | 76.40 | 76.40 | 75.10 | 75.50 | +0.13% | 43,778 |
| 2026-02-24 | 77.70 | 77.70 | 74.60 | 75.40 | -3.33% | 213,589 |
| 2026-02-23 | 78.00 | 79.10 | 77.60 | 78.00 | +0.52% | 41,972 |
| 2026-02-20 | 77.10 | 77.80 | 76.60 | 77.60 | +0.78% | 43,695 |
| 2026-02-19 | 77.40 | 77.60 | 76.60 | 77.00 | -0.65% | 40,371 |
| 2026-02-18 | 76.70 | 77.90 | 76.70 | 77.50 | +1.17% | 38,350 |
| 2026-02-17 | 75.50 | 76.70 | 75.40 | 76.60 | +0.79% | 34,214 |
| 2026-02-16 | 75.40 | 76.10 | 75.40 | 76.00 | +1.33% | 38,113 |
| 2026-02-13 | 76.40 | 77.50 | 74.70 | 75.00 | -2.34% | 91,972 |
| 2026-02-12 | 80.20 | 81.70 | 76.30 | 76.80 | -2.78% | 50,791 |
| 2026-02-11 | 79.00 | 80.10 | 78.40 | 79.00 | -0.13% | 39,581 |
| 2026-02-10 | 80.20 | 80.40 | 79.10 | 79.10 | -1.37% | 28,499 |
| 2026-02-09 | 79.50 | 80.20 | 79.10 | 80.20 | +1.26% | 41,740 |
| 2026-02-06 | 77.60 | 79.40 | 77.50 | 79.20 | +1.93% | 54,531 |
| 2026-02-05 | 79.30 | 79.60 | 77.40 | 77.70 | -1.89% | 46,323 |
| 2026-02-04 | 80.20 | 80.80 | 79.20 | 79.20 | -1.12% | 37,434 |
| 2026-02-03 | 81.10 | 81.40 | 79.90 | 80.10 | -0.74% | 56,254 |
| 2026-02-02 | 77.00 | 80.70 | 76.40 | 80.70 | +3.99% | 57,268 |
| 2026-01-30 | 77.20 | 78.30 | 77.10 | 77.60 | +0.91% | 44,344 |
| 2026-01-29 | 77.50 | 78.10 | 76.50 | 76.90 | -0.52% | 61,770 |
| 2026-01-28 | 77.80 | 77.90 | 77.10 | 77.30 | -0.77% | 31,007 |
| 2026-01-27 | 76.80 | 78.10 | 76.70 | 77.90 | +2.50% | 53,277 |
| 2026-01-26 | 76.00 | 76.60 | 75.90 | 76.00 | +0.26% | 39,606 |
| 2026-01-23 | 77.70 | 77.70 | 75.80 | 75.80 | -2.45% | 32,247 |
| 2026-01-22 | 77.30 | 77.80 | 76.60 | 77.70 | +2.10% | 46,738 |
| 2026-01-21 | 76.20 | 76.60 | 75.00 | 76.10 | -0.26% | 39,729 |
| 2026-01-20 | 77.20 | 77.40 | 75.70 | 76.30 | -1.80% | 61,021 |
| 2026-01-19 | 76.60 | 77.90 | 76.00 | 77.70 | +0.00% | 38,048 |
| 2026-01-16 | 77.80 | 78.10 | 77.20 | 77.70 | +0.13% | 29,549 |
| 2026-01-15 | 77.30 | 78.00 | 76.90 | 77.60 | +0.91% | 36,103 |
| 2026-01-14 | 76.40 | 77.10 | 76.00 | 76.90 | +1.32% | 40,269 |
| 2026-01-13 | 76.30 | 76.60 | 75.60 | 75.90 | +0.26% | 28,847 |
| 2026-01-12 | 75.50 | 75.70 | 74.70 | 75.70 | +0.00% | 14,966 |
| 2026-01-09 | 76.20 | 76.30 | 75.40 | 75.70 | -0.39% | 20,426 |
| 2026-01-08 | 74.60 | 76.10 | 74.60 | 76.00 | +1.33% | 24,465 |
| 2026-01-07 | 75.20 | 75.20 | 74.00 | 75.00 | -0.13% | 31,983 |
| 2026-01-06 | 75.50 | 76.30 | 74.30 | 75.10 | -0.40% | 27,070 |
| 2026-01-05 | 76.00 | 76.00 | 74.40 | 75.40 | +0.13% | 50,241 |
| 2026-01-02 | 73.60 | 75.30 | 73.30 | 75.30 | +2.73% | 38,428 |
| 2025-12-31 | 73.50 | 73.70 | 73.00 | 73.30 | -0.54% | 15,889 |
| 2025-12-30 | 73.10 | 73.80 | 73.00 | 73.70 | +0.55% | 38,535 |
| 2025-12-29 | 73.20 | 73.40 | 72.60 | 73.30 | -0.14% | 45,365 |
| 2025-12-24 | 73.40 | 73.50 | 73.10 | 73.40 | -0.14% | 5,374 |
| 2025-12-23 | 73.80 | 73.80 | 72.20 | 73.50 | -0.68% | 33,206 |
| 2025-12-22 | 73.60 | 74.10 | 73.20 | 74.00 | +0.00% | 40,323 |
| 2025-12-19 | 73.30 | 74.10 | 73.10 | 74.00 | +0.95% | 100,062 |
| 2025-12-18 | 73.50 | 73.80 | 73.10 | 73.30 | -0.54% | 49,441 |
| 2025-12-17 | 73.70 | 74.10 | 73.50 | 73.70 | +0.27% | 47,185 |
| 2025-12-16 | 73.50 | 74.70 | 73.50 | 73.50 | -0.14% | 69,034 |
| 2025-12-15 | 72.70 | 73.90 | 72.70 | 73.60 | +1.66% | 29,266 |
| 2025-12-12 | 73.30 | 74.00 | 72.40 | 72.40 | -0.82% | 32,728 |
| 2025-12-11 | 72.70 | 73.20 | 72.00 | 73.00 | +0.41% | 32,556 |
| 2025-12-10 | 73.00 | 73.40 | 72.70 | 72.70 | -0.82% | 42,231 |
| 2025-12-09 | 72.80 | 73.40 | 72.80 | 73.30 | +0.55% | 98,522 |
| 2025-12-08 | 71.80 | 72.90 | 71.70 | 72.90 | +1.67% | 50,204 |
| 2025-12-05 | 71.70 | 72.00 | 71.30 | 71.70 | +0.28% | 43,385 |
| 2025-12-04 | 70.30 | 71.60 | 70.10 | 71.50 | +2.14% | 56,577 |
| 2025-12-03 | 70.20 | 70.80 | 69.70 | 70.00 | -0.28% | 38,686 |
| 2025-12-02 | 71.60 | 71.60 | 70.20 | 70.20 | -2.64% | 49,948 |
| 2025-12-01 | 72.00 | 72.30 | 70.70 | 72.10 | +0.28% | 46,326 |
| 2025-11-28 | 72.10 | 72.30 | 71.70 | 71.90 | -0.55% | 28,755 |
| 2025-11-27 | 72.30 | 72.40 | 71.80 | 72.30 | +0.14% | 30,425 |
| 2025-11-26 | 72.00 | 72.20 | 71.50 | 72.20 | +0.70% | 63,133 |
| 2025-11-25 | 71.40 | 71.70 | 70.70 | 71.70 | +0.28% | 37,330 |
| 2025-11-24 | 71.40 | 71.60 | 70.60 | 71.50 | +0.56% | 81,140 |
| 2025-11-21 | 70.80 | 71.40 | 70.40 | 71.10 | -0.42% | 35,295 |
| 2025-11-20 | 71.70 | 72.20 | 71.40 | 71.40 | +0.56% | 43,323 |
| 2025-11-19 | 71.00 | 71.50 | 70.10 | 71.00 | +0.14% | 37,104 |
| 2025-11-18 | 71.00 | 71.40 | 70.60 | 70.90 | -1.94% | 64,907 |
| 2025-11-17 | 72.50 | 72.60 | 71.80 | 72.30 | -0.14% | 40,715 |
| 2025-11-14 | 73.40 | 73.40 | 71.20 | 72.40 | -1.90% | 52,593 |
| 2025-11-13 | 74.60 | 75.00 | 72.90 | 73.80 | -0.67% | 94,707 |
| 2025-11-12 | 73.10 | 74.40 | 73.10 | 74.30 | +1.78% | 67,416 |
| 2025-11-11 | 72.50 | 73.00 | 72.40 | 73.00 | +0.97% | 75,242 |
| 2025-11-10 | 69.80 | 72.30 | 69.80 | 72.30 | +4.48% | 128,856 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.98%). Worst month: Jun (-4.36%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is KBC Ancora's (KBCA.BR) latest close?
93.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is KBCA.BR's 52-week high and low?
100.20 high and 65.20 low over the trailing 52 weeks, as of 2026-11-02.
What is KBC Ancora's strongest and weakest month historically?
Historically, KBCA.BR's strongest calendar month has been May (average +7.98%) and its weakest Jun (average -4.36%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is KBC Ancora's Closelooknet score?
63 out of 100 (momentum 80 · quality 78 · valuation 47), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on KBCA.BR?
Pullback inside an uptrend stack: Trades -2.5% vs the 50-day and +13.5% vs the 200-day average, 7.6% below the 52-week high and +50% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is KBCA.BR above its 50-day and 200-day moving averages?
KBC Ancora trades 2.5% below its 50-day and 13.5% above its 200-day moving average (2.0% below its 20-day). As of 2026-10-30.