ABM Industries Inc (ABM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	98.903	-0,24%	45,49	44,96	45,51	45,25
27/12/2023	121.581	-0,42%	45,55	45,075	45,89	45,36
26/12/2023	168.079	-0,20%	45,625	45,10	45,89	45,55
22/12/2023	233.703	0,66%	45,60	45,27	46,29	45,64
21/12/2023	278.441	-0,13%	45,45	44,875	45,605	45,34
20/12/2023	545.988	-2,64%	46,43	45,44	46,99	45,40
19/12/2023	129.482	1,81%	45,63	46,1701	46,80	46,63
18/12/2023	159.924	-0,24%	45,63	45,245	46,08	45,80
15/12/2023	384.688	-2,24%	47,95	45,46	46,99	45,91
14/12/2023	641.039	-10,21%	47,95	46,52	53,05	46,96
13/12/2023	1.342.433	17,90%	47,95	48,30	52,499	52,30
12/12/2023	228.967	0,73%	43,89	43,77	44,82	44,36
11/12/2023	156.752	0,85%	43,66	43,65	44,235	44,04
08/12/2023	114.027	0,16%	43,75	43,44	43,97	43,67
07/12/2023	119.434	1,70%	42,86	42,76	43,59	43,60
06/12/2023	142.296	0,94%	42,86	42,30	43,26	42,87
05/12/2023	189.838	-1,03%	41,99	42,30	42,79	42,47
04/12/2023	114.302	1,80%	40,78	42,075	43,01	42,91
01/12/2023	132.301	2,83%	40,78	40,91	42,18	42,15
30/11/2023	94.171	0,10%	41,00	40,705	41,18	40,99
29/11/2023	328.240	0,29%	40,35	40,64	41,35	40,95
28/11/2023	121.675	0,22%	40,35	40,28	41,285	40,83
27/11/2023	121.003	-1,16%	41,16	40,743	41,228	40,74
24/11/2023	58.925	0,83%	40,71	40,67	41,337	41,22
23/11/2023	136.544	-0,12%	41,04	40,725	41,32	40,88
22/11/2023	109.720	-0,12%	41,04	40,725	41,32	40,88
21/11/2023	119.197	-1,45%	41,09	40,901	41,31	40,93
20/11/2023	100.470	1,12%	40,95	40,94	41,55	41,53
17/11/2023	110.465	0,07%	41,185	40,95	41,42	41,07
16/11/2023	118.492	-0,89%	41,59	40,865	41,545	41,04
15/11/2023	158.881	-0,51%	41,715	41,24	42,06	41,41
14/11/2023	177.961	4,68%	39,82	40,7484	41,705	41,62
13/11/2023	144.616	-0,58%	39,82	39,44	39,8683	39,76
10/11/2023	181.129	0,99%	39,755	39,42	40,11	39,99
09/11/2023	205.718	-0,08%	39,88	39,27	39,905	39,60
08/11/2023	112.462	-0,70%	39,88	39,53	39,99	39,63
07/11/2023	221.583	-0,82%	40,08	39,45	40,21	39,91
06/11/2023	189.743	-1,52%	40,69	40,05	40,775	40,24
03/11/2023	163.801	1,90%	40,81	40,52	41,12	40,86
02/11/2023	182.590	1,88%	39,25	39,50	40,09	40,10
01/11/2023	201.354	0,05%	39,42	38,495	39,56	39,36
31/10/2023	167.833	0,10%	39,69	38,92	39,41	39,34
30/10/2023	97.386	0,18%	39,58	38,98	39,615	39,30
27/10/2023	54.197	-0,99%	39,58	38,9901	39,58	39,22
26/10/2023	85.434	0,28%	39,97	39,36	40,175	39,61
25/10/2023	92.633	-1,37%	39,97	39,395	39,883	39,50
24/10/2023	83.541	-0,15%	40,19	39,74	40,40	40,05
23/10/2023	129.008	-0,45%	40,235	40,01	40,63	40,11
20/10/2023	150.328	-2,99%	42,045	40,26	41,77	40,29
19/10/2023	120.589	-1,59%	42,045	41,35	42,26	41,53
18/10/2023	115.643	-2,32%	43,85	42,19	42,77	42,20
17/10/2023	123.319	-1,28%	44,08	42,98	43,89	43,20
16/10/2023	98.490	-0,61%	44,08	43,355	44,28	43,76
13/10/2023	128.489	0,71%	43,95	43,45	44,23	44,03
12/10/2023	117.734	-0,32%	43,81	43,2009	43,945	43,72
11/10/2023	120.723	2,24%	42,91	42,88	43,88	43,86
10/10/2023	129.335	1,49%	41,30	42,3806	43,085	42,90
09/10/2023	124.053	2,32%	40,60	41,1017	42,405	42,27