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 > >>
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
01/12/2025	139.940	0,09%	42,90	42,80	43,5232	43,08
28/11/2025	47.621	0,05%	42,98	42,89	43,32	43,00
26/11/2025	157.306	0,09%	42,94	42,63	43,52	42,98
25/11/2025	190.830	2,19%	42,25	42,19	43,26	42,94
24/11/2025	224.346	-0,43%	42,20	41,515	42,20	42,02
21/11/2025	182.827	1,45%	42,00	41,545	42,725	42,20
20/11/2025	201.910	2,89%	40,80	40,3083	41,79	41,65
19/11/2025	163.902	0,03%	40,73	40,00	40,8033	40,48
18/11/2025	132.286	0,52%	40,31	40,20	40,83	40,49
17/11/2025	206.974	-4,27%	42,115	40,22	42,22	40,31
14/11/2025	231.295	-1,06%	42,40	41,4286	42,40	42,07
13/11/2025	144.501	0,57%	42,29	42,18	42,71	42,52
12/11/2025	713.745	-0,28%	42,41	41,805	42,7151	42,29
11/11/2025	160.029	0,28%	42,71	42,10	42,71	42,41
10/11/2025	231.738	0,81%	42,21	41,56	42,46	42,29
07/11/2025	219.082	-0,11%	42,00	41,68	42,245	41,95
06/11/2025	369.087	-3,91%	43,64	41,74	43,71	41,97
05/11/2025	155.765	1,56%	43,07	42,94	43,86	43,69
04/11/2025	135.134	-0,37%	42,92	42,80	43,305	43,03
03/11/2025	243.403	0,49%	42,17	41,98	43,23	43,21
31/10/2025	172.656	0,42%	43,16	42,10	43,16	43,00
30/10/2025	175.817	-0,55%	43,66	42,45	43,66	42,84
29/10/2025	204.159	-4,97%	45,05	42,80	45,335	43,07
28/10/2025	180.846	-0,26%	45,23	44,91	45,5625	45,32
27/10/2025	180.901	-0,55%	45,89	45,38	46,07	45,44
24/10/2025	206.451	0,44%	45,49	45,49	46,06	45,69
23/10/2025	242.520	0,40%	45,80	45,06	45,80	45,49
22/10/2025	247.701	-0,44%	45,51	45,075	45,62	45,31
21/10/2025	148.318	-0,07%	45,54	45,45	45,91	45,51
20/10/2025	150.479	1,07%	45,07	45,07	45,58	45,54
17/10/2025	157.639	0,83%	44,47	44,47	45,06	45,06
16/10/2025	172.091	-1,35%	45,30	44,64	45,36	44,69
15/10/2025	173.915	-0,29%	45,46	45,12	45,795	45,30
14/10/2025	169.007	1,02%	44,565	44,565	45,72	45,43
13/10/2025	182.187	1,19%	44,32	44,32	45,1227	44,98
10/10/2025	136.590	-1,29%	44,98	44,38	45,36	44,45
09/10/2025	157.022	-1,64%	45,4052	44,87	45,85	44,98
08/10/2025	120.515	0,26%	45,50	45,39	45,96	45,73
07/10/2025	181.591	-1,36%	48,13	45,50	48,13	45,61
06/10/2025	144.375	-0,71%	46,36	46,065	46,73	46,24
03/10/2025	165.868	0,28%	46,49	46,332	47,16	46,57
02/10/2025	191.979	-0,18%	46,49	45,945	46,60	46,44
01/10/2025	406.110	1,45%	46,11	45,685	46,84	46,525
30/09/2025	99.228	1,09%	45,42	45,33	46,16	46,12
29/09/2025	144.455	-0,33%	45,95	45,141	46,25	45,63
26/09/2025	125.612	1,50%	45,06	44,78	45,845	45,78
25/09/2025	164.868	-0,43%	45,33	44,58	45,50	45,06
24/09/2025	133.916	-0,18%	45,04	45,03	45,50	45,26
23/09/2025	302.494	-1,09%	45,81	44,91	46,17	45,31
22/09/2025	351.489	1,64%	44,79	44,79	46,05	45,81
19/09/2025	176.703	-1,55%	46,50	44,84	46,50	45,03
18/09/2025	213.031	1,06%	45,85	44,75	45,87	45,62
17/09/2025	286.006	0,54%	45,67	44,87	45,94	45,11
16/09/2025	258.479	-1,64%	45,41	44,605	45,6351	44,78