ABM Industries Inc (ABM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,94%	46,56	46,43	47,19	47,10
17-05-2024	140.808	0,94%	46,56	46,43	47,19	47,10
16-05-2024	108.325	1,39%	45,82	45,81	46,68	46,66
15-05-2024	115.953	0,22%	46,23	45,78	46,1907	46,05
14-05-2024	115.981	0,28%	46,20	45,43	46,26	45,95
13-05-2024	215.386	-0,20%	46,20	45,82	46,445	45,82
10-05-2024	138.405	1,19%	45,86	45,6501	46,26	45,91
09-05-2024	516.595	0,98%	45,035	44,63	45,36	45,37
08-05-2024	134.292	1,54%	44,28	44,235	44,93	44,93
07-05-2024	135.314	-0,76%	44,675	44,27	44,935	44,25
06-05-2024	148.413	-0,40%	45,11	44,44	45,28	44,59
03-05-2024	86.690	-0,16%	45,30	44,32	45,22	44,77
02-05-2024	97.269	0,09%	45,20	44,52	45,0084	44,84
01-05-2024	181.236	2,52%	44,05	43,91	45,25	44,80
30-04-2024	111.630	-1,29%	43,95	43,59	44,19	43,70
29-04-2024	87.296	0,52%	44,30	44,05	44,45	44,27
26-04-2024	118.430	-0,65%	44,46	43,865	44,66	44,04
25-04-2024	130.302	-0,45%	44,24	43,85	44,42	44,33
24-04-2024	172.376	-0,27%	44,64	44,27	44,73	44,53
23-04-2024	135.568	0,43%	44,30	44,30	44,76	44,65
22-04-2024	130.739	0,32%	43,80	44,365	44,87	44,46
19-04-2024	139.628	1,19%	43,80	43,90	44,52	44,32
18-04-2024	188.800	0,37%	43,57	43,27	44,055	43,80
17-04-2024	500.734	-1,45%	44,60	43,56	44,94	43,64
16-04-2024	443.211	-0,41%	43,96	43,65	44,40	44,28
15-04-2024	188.827	2,04%	43,64	43,61	44,49	44,46
12-04-2024	155.889	-0,32%	43,84	43,34	44,085	43,57
11-04-2024	168.961	1,42%	43,01	42,85	43,72	43,71
10-04-2024	156.250	-1,53%	42,84	42,63	43,14	43,10
09-04-2024	219.864	-1,00%	44,36	43,73	44,36	43,77
08-04-2024	108.405	0,14%	44,41	44,079	44,50	44,21
05-04-2024	460.304	-0,74%	44,91	43,94	44,57	44,15
04-04-2024	169.399	-0,34%	44,91	44,19	45,19	44,48
03-04-2024	140.561	0,60%	44,37	44,2475	44,755	44,63
02-04-2024	223.067	-0,02%	44,37	44,215	44,945	44,59
01-04-2024	165.514	-0,05%	44,72	44,27	44,86	44,60
28-03-2024	108.792	0,47%	44,41	44,31	44,97	44,62
27-03-2024	212.429	1,53%	44,10	43,94	44,41	44,41
26-03-2024	108.913	-0,09%	43,76	43,43	43,885	43,74
25-03-2024	437.159	0,23%	43,92	43,45	43,92	43,78
22-03-2024	607.858	-2,17%	44,72	43,51	44,52	43,68
21-03-2024	182.261	1,94%	44,17	43,945	44,74	44,65
20-03-2024	498.859	0,99%	43,14	43,135	44,003	43,80
19-03-2024	174.491	1,33%	42,52	42,6857	43,69	43,37
18-03-2024	213.752	1,16%	42,50	42,32	42,935	42,80
15-03-2024	354.801	1,49%	41,86	42,025	42,45	42,31
14-03-2024	175.739	-1,21%	42,10	41,54	42,23	41,69
13-03-2024	164.980	0,98%	41,61	41,915	42,5042	42,20
12-03-2024	154.000	-0,52%	42,05	41,65	42,05	41,79
11-03-2024	184.880	0,22%	41,99	41,63	42,32	42,01
08-03-2024	244.070	-3,30%	43,51	41,38	43,65	41,92
07-03-2024	419.563	6,28%	43,47	41,04	43,99	43,35
06-03-2024	231.855	0,10%	41,015	40,70	41,339	40,79
05-03-2024	180.199	-1,24%	41,015	40,502	41,21	40,75
04-03-2024	161.822	0,12%	41,34	41,09	41,38	41,26
01-03-2024	193.311	-0,24%	41,29	41,005	41,51	41,21
29-02-2024	200.831	-0,70%	42,06	41,15	42,15	41,31
28-02-2024	104.421	1,32%	40,99	40,7671	41,625	41,60
27-02-2024	106.893	0,56%	40,86	40,33	41,19	41,06
26-02-2024	129.287	0,52%	40,54	40,3897	40,96	40,83
23-02-2024	409.014	1,00%	40,17	40,19	40,70	40,62
22-02-2024	162.852	0,58%	39,88	39,89	40,67	40,22
21-02-2024	247.425	-1,09%	40,43	39,80	40,81	39,99
20-02-2024	337.603	-0,37%	40,04	39,77	40,71	40,43
19-02-2024	249.456	-2,34%	41,05	40,58	41,265	40,58
16-02-2024	249.456	-2,34%	41,05	40,58	41,265	40,58
15-02-2024	192.549	2,75%	40,60	40,79	41,675	41,55
14-02-2024	160.398	1,53%	40,045	39,76	40,489	40,44
13-02-2024	175.716	-3,00%	40,045	39,64	40,84	39,83
12-02-2024	206.752	2,11%	40,36	40,36	41,22	41,06
09-02-2024	261.667	-0,42%	40,29	39,9875	40,40	40,21
08-02-2024	486.289	0,32%	40,12	39,95	40,63	40,38
07-02-2024	92.465	-1,06%	40,48	39,96	40,56	40,25
06-02-2024	119.076	0,15%	41,20	40,52	40,94	40,68
05-02-2024	139.153	-1,65%	41,20	40,325	41,20	40,62
02-02-2024	136.272	-0,91%	41,20	41,04	41,51	41,30
01-02-2024	137.567	2,18%	41,77	40,88	41,69	41,68
31-01-2024	176.795	-2,70%	41,77	40,63	41,917	40,79
30-01-2024	120.839	0,17%	41,72	41,47	41,96	41,92
29-01-2024	118.719	-0,55%	42,10	41,385	42,025	41,85
26-01-2024	126.376	0,36%	42,18	41,89	42,29	42,08
25-01-2024	104.361	-0,24%	42,62	41,56	42,57	41,93
24-01-2024	107.111	-0,73%	42,66	41,853	42,555	42,03
23-01-2024	129.535	-0,17%	42,12	42,2399	42,95	42,34
22-01-2024	154.384	1,61%	42,12	42,27	42,60	42,41
19-01-2024	97.840	-0,41%	41,95	40,99	42,12	41,74
18-01-2024	163.618	1,06%	41,48	41,15	41,91	41,91
17-01-2024	241.337	0,27%	41,77	41,07	41,85	41,47
16-01-2024	132.188	-1,69%	41,77	41,16	41,82	41,36
15-01-2024	98.627	-0,99%	42,71	41,9103	42,825	42,07
12-01-2024	98.627	-0,99%	42,71	41,9103	42,825	42,07
11-01-2024	109.194	-0,68%	42,17	41,835	42,559	42,49
10-01-2024	123.855	1,54%	42,19	41,95	42,849	42,78
09-01-2024	639.003	-0,96%	42,18	41,64	42,225	42,13
08-01-2024	133.107	0,21%	42,65	42,2689	42,73	42,54
05-01-2024	229.586	-1,96%	43,04	42,39	43,69	42,45
04-01-2024	132.170	-0,23%	43,44	43,22	43,60	43,30
03-01-2024	163.159	-2,09%	44,11	43,40	44,35	43,40
02-01-2024	160.822	-0,63%	44,43	44,31	44,935	44,55
29-12-2023	70.614	-0,93%	45,02	44,745	45,308	44,83