ABM Industries Inc (ABM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	125.764	1,31%	51,85	52,99	54,025	53,6219
16/07/2024	223.897	3,12%	51,85	51,595	52,99	52,93
15/07/2024	229.787	0,10%	51,37	51,10	52,32	51,33
12/07/2024	126.430	1,44%	50,91	49,53	51,50	51,28
11/07/2024	143.527	3,12%	49,02	49,53	50,80	50,55
10/07/2024	317.900	0,10%	49,02	48,72	49,25	49,02
09/07/2024	259.556	-1,29%	49,575	48,88	49,62	48,97
08/07/2024	98.873	0,32%	50,05	49,53	50,0427	49,61
05/07/2024	111.470	-1,50%	50,00	49,17	50,145	49,45
04/07/2024	60.704	0,64%	50,22	50,11	50,58	50,57
03/07/2024	60.694	0,64%	50,22	50,11	50,565	50,5717
02/07/2024	149.679	0,18%	50,27	49,83	50,445	50,25
01/07/2024	148.411	-0,81%	51,14	50,022	51,20	50,16
28/06/2024	580.358	0,96%	50,54	50,19	50,78	50,57
27/06/2024	131.998	-1,05%	50,88	50,004	51,01	50,09
26/06/2024	536.664	-0,30%	50,46	50,23	50,74	50,62
25/06/2024	192.774	-0,98%	51,31	50,69	51,385	50,77
24/06/2024	399.404	-2,60%	51,39	51,285	52,43	51,27
21/06/2024	497.241	2,47%	51,39	50,69	52,32	52,64
20/06/2024	371.549	1,32%	50,67	50,53	51,67	51,37
19/06/2024	240.157	0,28%	50,585	50,3804	51,065	50,70
18/06/2024	225.334	0,28%	50,585	50,3804	51,065	50,70
17/06/2024	346.610	2,83%	49,185	48,67	50,86	50,56
14/06/2024	249.462	-2,61%	51,10	49,15	50,42	49,17
13/06/2024	226.806	-1,50%	51,10	50,12	51,38	50,49
12/06/2024	267.035	1,28%	51,15	51,013	51,85	51,26
11/06/2024	243.806	1,04%	49,70	49,55	50,74	50,61
10/06/2024	263.410	-1,67%	50,285	49,5675	50,45	50,09
07/06/2024	430.830	5,25%	48,60	48,585	51,09	50,94
06/06/2024	380.414	1,34%	47,635	47,5656	49,64	48,40
05/06/2024	185.257	0,40%	47,635	47,37	47,94	47,751
04/06/2024	118.496	0,02%	47,22	47,235	47,68	47,56
03/06/2024	196.673	0,59%	47,36	47,23	47,77	47,55
31/05/2024	103.860	1,31%	46,80	46,655	47,40	47,27
30/05/2024	88.102	0,89%	46,65	46,465	46,87	46,66
29/05/2024	132.575	-0,64%	46,30	45,9408	46,54	46,25
28/05/2024	111.021	-0,68%	47,07	46,4413	47,21	46,55
27/05/2024	0	-0,74%	47,31	46,73	47,45	46,87
24/05/2024	94.871	-0,74%	47,31	46,73	47,45	46,87
23/05/2024	127.645	-0,94%	47,65	46,97	47,48	47,22
22/05/2024	267.008	-1,47%	48,16	47,47	48,825	47,67
21/05/2024	175.700	2,35%	46,90	47,125	48,39	48,38
20/05/2024	174.567	0,36%	47,06	46,96	47,495	47,27
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