BiG | O banco que entende os seus valores.

ABM Industries Inc (ABM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	10.744	0,74%	40,08	40,08	40,71	40,11
24/04/2026	222.968	-0,86%	40,19	40,07	40,74	40,16
23/04/2026	162.749	0,52%	39,6152	39,6152	40,6233	40,51
22/04/2026	179.324	0,10%	40,26	39,93	40,59	40,30
21/04/2026	289.550	-0,20%	37,1782	37,1782	40,82	40,26
20/04/2026	102.590	-0,03%	40,43	40,14	40,6283	40,34
17/04/2026	245.132	2,18%	39,6443	39,62	40,965	40,35
16/04/2026	118.024	-0,68%	39,97	39,412	40,0607	39,49
15/04/2026	149.816	0,25%	39,80	39,20	39,92	39,73
14/04/2026	200.946	0,28%	39,52	39,285	39,9836	39,63
13/04/2026	152.455	0,74%	39,20	38,73	39,55	39,52
10/04/2026	127.635	-0,56%	39,27	38,985	39,45	39,23
09/04/2026	162.524	1,03%	38,945	38,475	39,58	39,45
08/04/2026	215.832	1,96%	39,38	38,91	39,77	39,05
07/04/2026	179.864	-0,70%	38,55	37,9814	38,86	38,30
06/04/2026	126.955	-0,39%	38,49	38,40	38,784	38,57
02/04/2026	366.842	0,81%	38,41	37,58	38,72	38,72
01/04/2026	261.995	0,47%	38,19	38,18	39,29	38,41
31/03/2026	236.906	1,66%	39,00	37,695	39,00	38,52
30/03/2026	254.201	1,01%	37,80	37,53	38,21	37,88
27/03/2026	283.458	-1,95%	38,11	37,23	38,11	37,49
26/03/2026	294.375	-0,86%	39,03	37,8521	39,03	38,22
25/03/2026	376.181	1,37%	37,763	37,665	38,72	38,52
24/03/2026	199.288	-0,60%	37,76	37,51	38,31	38,00
23/03/2026	345.643	2,19%	38,13	37,748	38,76	38,23
20/03/2026	317.921	-0,61%	37,50	36,962	38,06	37,39
19/03/2026	267.821	0,11%	37,45	37,14	37,96	37,50
18/03/2026	238.038	-1,81%	37,41	37,41	38,42	37,46
17/03/2026	271.938	-0,31%	38,28	38,15	39,395	38,16
16/03/2026	287.862	-1,26%	39,50	38,24	39,56	38,28
13/03/2026	471.512	0,26%	38,87	38,27	39,911	38,77
12/03/2026	347.591	-5,38%	41,67	38,5801	41,67	38,67
11/03/2026	348.051	-0,99%	42,01	40,82	42,01	40,87
10/03/2026	721.825	-4,62%	42,05	39,24	43,005	41,28
09/03/2026	490.718	-1,16%	43,25	42,33	43,78	43,28
06/03/2026	135.517	-0,86%	41,4635	41,4635	43,94	43,84
05/03/2026	133.190	0,48%	43,73	43,38	44,33	44,24
04/03/2026	113.402	-0,43%	44,24	43,52	44,42	44,05
03/03/2026	180.486	-1,05%	42,7095	42,7095	44,49	44,24
02/03/2026	148.061	0,47%	44,50	43,51	44,925	44,71
27/02/2026	227.804	-0,63%	44,255	43,01	44,51	44,50
26/02/2026	134.454	2,28%	43,50	43,50	44,8155	44,78
25/02/2026	298.259	-0,41%	44,4805	43,025	44,4805	43,78
24/02/2026	150.551	-0,39%	44,13	43,90	45,23	43,96
23/02/2026	179.768	-3,12%	46,9365	44,015	46,9365	44,13
20/02/2026	138.203	-0,09%	45,80	45,0701	46,14	45,55
19/02/2026	129.347	1,13%	45,45	44,79	45,64	45,59
18/02/2026	171.268	1,78%	44,29	44,00	45,40	45,08
17/02/2026	185.997	-0,49%	44,60	44,085	44,78	44,29
13/02/2026	167.423	2,46%	43,8081	43,41	44,82	44,51
12/02/2026	301.953	-7,08%	46,29	42,59	47,00	43,44
11/02/2026	133.981	-0,90%	47,67	46,55	47,67	46,75
10/02/2026	129.663	0,92%	46,25	46,25	47,248	47,20
09/02/2026	156.616	-1,66%	47,28	46,68	47,705	46,77
06/02/2026	151.871	0,93%	47,70	47,015	47,88	47,56
05/02/2026	187.334	1,07%	45,95	45,95	47,27	47,12
04/02/2026	199.909	2,13%	45,65	45,65	46,99	46,62
03/02/2026	195.917	-1,55%	46,14	45,25	46,695	45,65
02/02/2026	275.539	0,72%	46,04	45,705	46,51	46,37
30/01/2026	216.837	0,59%	45,32	45,22	46,085	46,04
29/01/2026	284.131	2,19%	44,79	44,72	45,79	45,77
28/01/2026	267.420	-1,32%	45,60	44,59	45,60	44,79
27/01/2026	225.970	-0,48%	45,71	45,08	45,71	45,39
26/01/2026	190.097	0,52%	45,63	45,29	45,94	45,61
23/01/2026	336.033	-2,16%	46,37	45,08	46,60	45,37
22/01/2026	186.774	1,18%	46,00	45,875	46,48	46,37
21/01/2026	567.935	0,86%	44,85	44,69	46,13	45,83
20/01/2026	479.563	0,40%	44,76	44,5213	45,85	45,44
16/01/2026	327.716	0,49%	45,0503	44,69	45,35	45,26
15/01/2026	310.402	2,41%	44,20	43,995	45,33	45,04
14/01/2026	333.034	0,00%	43,96	43,74	44,70	43,98
13/01/2026	294.144	-0,47%	44,33	43,755	44,92	43,98
12/01/2026	256.914	-0,47%	44,48	44,205	44,87	44,48
09/01/2026	223.030	1,52%	44,27	44,04	44,705	44,69
08/01/2026	216.090	1,41%	43,54	43,20	44,2232	44,02
07/01/2026	248.339	-0,87%	43,80	43,28	44,2399	43,41
06/01/2026	280.398	0,41%	43,90	43,13	44,07	43,79
05/01/2026	237.879	2,18%	42,97	42,40	43,87	43,61
02/01/2026	186.896	0,90%	42,6099	42,05	42,90	42,68
31/12/2025	211.034	-0,94%	42,70	42,24	42,9624	42,30
30/12/2025	191.908	-0,47%	42,41	42,29	43,06	42,29
29/12/2025	295.232	0,54%	42,67	42,32	43,19	42,90
26/12/2025	215.153	1,19%	41,96	41,96	42,78	42,67
24/12/2025	112.284	1,01%	42,96	41,75	42,96	42,17
23/12/2025	233.549	-1,09%	42,30	41,42	42,30	41,75
22/12/2025	429.209	0,10%	42,33	41,62	42,78	42,21
19/12/2025	705.046	-2,99%	44,08	41,55	44,08	42,17
18/12/2025	1.420.470	-9,91%	47,79	42,16	47,79	43,47
17/12/2025	858.268	5,49%	47,50	46,6034	50,12	48,25
16/12/2025	687.582	-3,05%	47,43	45,73	47,43	45,74
15/12/2025	262.455	1,16%	47,10	46,475	47,58	47,18
12/12/2025	178.644	-0,94%	47,13	46,315	47,28	46,64
11/12/2025	231.119	2,61%	45,90	45,90	47,19	47,08
10/12/2025	224.743	2,78%	45,53	45,225	46,15	45,90
09/12/2025	170.333	0,90%	44,45	44,35	44,77	44,66
08/12/2025	179.497	-0,83%	44,82	44,15	44,82	44,26
05/12/2025	150.923	0,77%	44,07	44,02	44,72	44,63
04/12/2025	151.406	0,80%	44,6833	43,71	44,6833	44,29
03/12/2025	302.045	1,67%	43,47	43,17	44,20	43,94
02/12/2025	319.204	0,33%	43,08	42,51	43,33	43,22