BiG | O banco que entende os seus valores.

ABM Industries Inc (ABM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	172.044	1,48%	51,74	51,44	52,5351	52,30
14/05/2025	185.462	-0,79%	51,795	51,44	52,21	51,54
13/05/2025	157.094	1,13%	52,25	50,9977	53,31	51,95
12/05/2025	114.804	1,28%	53,00	50,935	53,00	51,37
09/05/2025	83.949	-0,10%	50,14	49,99	51,295	50,72
08/05/2025	116.408	1,85%	49,98	49,515	51,20	50,77
07/05/2025	108.093	0,12%	49,02	49,075	50,11	49,85
06/05/2025	115.896	0,30%	49,32	49,04	50,11	49,79
05/05/2025	90.206	-0,10%	49,50	49,11	50,08	49,64
02/05/2025	101.811	1,43%	48,71	48,42	49,98	49,69
01/05/2025	117.683	0,51%	48,25	47,58	49,39	48,99
30/04/2025	120.714	-0,06%	48,42	47,58	49,24	48,74
29/04/2025	255.164	0,50%	48,52	47,91	49,24	48,75
28/04/2025	125.614	0,41%	48,31	47,91	48,78	48,51
25/04/2025	124.581	0,00%	47,91	47,74	49,005	48,31
24/04/2025	163.714	-0,19%	48,62	47,74	49,09	48,31
23/04/2025	191.204	2,39%	46,19	45,78	49,63	48,40
22/04/2025	179.048	4,05%	45,66	44,93	47,40	47,27
21/04/2025	206.992	-1,20%	45,91	44,93	46,172	45,43
17/04/2025	231.205	-0,22%	47,035	45,7801	47,065	45,98
16/04/2025	144.127	-2,02%	47,15	45,79	47,5037	46,08
15/04/2025	320.011	0,17%	47,15	46,78	47,5037	47,03
14/04/2025	206.368	1,82%	44,64	45,81	47,51	46,95
11/04/2025	350.228	3,92%	44,64	44,11	46,19	46,11
10/04/2025	1.027.991	-2,05%	44,56	42,47	44,89	44,37
09/04/2025	1.746.603	7,42%	44,34	40,87	45,40	45,30
08/04/2025	194.963	-3,49%	44,34	41,84	44,71	42,24
07/04/2025	825.027	-3,62%	45,41	41,69	44,945	43,68
04/04/2025	392.415	-2,60%	45,41	44,59	46,17	45,32
03/04/2025	200.224	-4,89%	47,73	46,24	48,45	46,53
02/04/2025	266.944	2,74%	47,25	47,465	49,42	48,935
01/04/2025	190.793	1,12%	47,16	46,83	48,10	47,89
31/03/2025	169.146	0,09%	48,20	46,67	47,70	47,36
28/03/2025	172.589	-1,79%	48,20	46,74	48,17	47,32
27/03/2025	142.564	1,16%	47,75	47,505	48,455	48,18
26/03/2025	120.639	0,21%	47,88	47,25	48,155	47,63
25/03/2025	143.167	0,00%	47,90	47,03	48,285	47,53
24/03/2025	181.782	1,26%	47,26	46,70	47,945	47,53
21/03/2025	319.278	-1,03%	46,91	46,39	47,36	46,94
20/03/2025	157.259	0,42%	46,85	46,62	48,06	47,43
19/03/2025	136.551	0,68%	46,85	46,30	47,365	47,23
18/03/2025	128.691	-1,54%	46,95	46,82	47,62	46,91
17/03/2025	206.139	1,95%	46,845	46,533	48,285	47,69
14/03/2025	250.263	-0,60%	45,45	46,53	47,88	46,78
13/03/2025	463.377	3,41%	45,45	44,42	47,25	47,06
12/03/2025	870.149	-8,67%	51,97	44,42	52,1456	45,51
11/03/2025	785.768	-2,77%	51,60	49,48	51,72	49,83
10/03/2025	507.177	-6,28%	54,22	51,11	54,47	51,25
07/03/2025	167.411	4,65%	52,33	52,20	54,899	54,64
06/03/2025	116.463	-0,57%	51,95	51,64	52,425	52,08
05/03/2025	114.823	-0,17%	52,41	51,9501	52,89	52,38
04/03/2025	119.482	-1,83%	53,00	52,3001	53,18	52,47
03/03/2025	179.816	-1,62%	54,06	53,28	54,465	53,45
28/02/2025	111.695	0,69%	54,06	53,67	54,545	54,33
27/02/2025	158.425	0,20%	53,79	53,03	54,24	53,96
26/02/2025	164.090	-0,41%	53,43	53,68	54,72	53,85
25/02/2025	162.565	2,95%	53,43	52,80	54,32	54,07
24/02/2025	118.406	-0,23%	53,43	52,46	53,40	52,52
21/02/2025	102.410	-0,75%	53,43	52,08	53,49	52,64
20/02/2025	141.874	1,26%	52,69	52,07	53,25	53,04
19/02/2025	101.294	-0,15%	52,69	52,11	52,68	52,38
18/02/2025	151.420	-0,87%	52,69	51,915	52,81	52,46
17/02/2025	0	-0,47%	53,045	52,77	53,53	52,92
14/02/2025	82.622	-0,47%	53,045	52,77	53,53	52,92
13/02/2025	91.252	0,06%	53,045	52,9301	53,49	53,17
12/02/2025	85.846	-1,41%	53,045	53,07	53,935	53,14
11/02/2025	76.325	0,71%	53,45	53,275	53,90	53,90
10/02/2025	78.869	0,45%	53,20	53,16	53,86	53,52
07/02/2025	78.559	-0,28%	53,20	52,88	53,33	53,28
06/02/2025	122.263	0,62%	53,00	52,91	53,43	53,43
05/02/2025	146.651	0,19%	53,19	52,815	53,23	53,10
04/02/2025	90.842	0,00%	52,78	52,665	53,405	53,00
03/02/2025	122.361	-0,68%	52,53	52,25	53,63	53,00
31/01/2025	148.950	0,36%	53,25	52,90	53,74	53,36
30/01/2025	125.045	0,32%	52,61	52,85	53,555	53,17
29/01/2025	142.156	0,28%	52,61	52,565	53,345	53,00
28/01/2025	167.759	-0,45%	52,77	52,735	53,5592	52,85
27/01/2025	106.402	0,87%	52,575	52,475	53,29	53,09
24/01/2025	85.891	0,00%	53,195	52,27	52,85	52,63
23/01/2025	113.567	-0,64%	53,195	52,28	53,00	52,63
22/01/2025	114.214	-1,56%	53,195	52,65	53,64	52,97
21/01/2025	101.257	1,36%	53,34	53,31	53,90	53,81
20/01/2025	0	-0,53%	53,555	52,745	53,53	53,09
17/01/2025	79.532	-0,53%	53,555	52,745	54,00	54,00
16/01/2025	81.556	0,79%	52,98	52,8909	53,64	53,37
15/01/2025	132.676	-0,40%	54,02	52,60	54,22	52,95
14/01/2025	182.305	2,86%	49,97	50,105	53,17	53,16
13/01/2025	171.585	2,50%	49,97	50,105	51,69	51,68
10/01/2025	140.009	-1,08%	49,975	49,77	50,73	50,42
09/01/2025	160.518	1,66%	50,01	49,77	51,03	50,97
08/01/2025	155.362	1,66%	50,01	49,77	51,03	50,97
07/01/2025	141.697	-1,12%	51,86	49,69	51,12	50,14
06/01/2025	164.889	-2,42%	51,86	50,44	52,09	50,71
03/01/2025	117.769	1,66%	51,425	51,305	52,07	51,97
02/01/2025	193.595	0,40%	51,355	50,72	51,46	51,12
31/12/2024	0	-0,39%	51,55	50,915	51,88	50,915
30/12/2024	123.403	0,67%	50,65	50,56	51,66	51,17
27/12/2024	162.368	-0,62%	50,225	50,5975	51,89	51,04
26/12/2024	144.302	1,00%	50,225	50,425	51,5252	51,36
24/12/2024	0	0,99%	50,225	50,11	50,875	50,85