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 > >>
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
15/09/2025	184.843	-0,56%	45,79	45,25	45,965	45,49
12/09/2025	222.309	-2,29%	46,72	45,655	46,72	45,79
11/09/2025	281.063	1,60%	46,90	45,99	47,00	46,82
10/09/2025	269.134	0,16%	45,67	45,46	46,40	46,01
09/09/2025	371.811	-2,15%	47,06	45,4003	47,25	45,89
08/09/2025	515.447	-2,90%	47,44	46,15	47,70	46,86
05/09/2025	1.254.339	0,33%	45,62	44,06	48,40	48,26
04/09/2025	572.185	-1,27%	49,66	47,92	49,66	48,10
03/09/2025	247.060	-0,06%	48,44	48,44	48,95	48,72
02/09/2025	177.969	-0,85%	49,11	48,45	49,19	48,75
29/08/2025	182.186	0,20%	48,08	48,08	49,43	49,17
28/08/2025	212.565	-1,15%	49,41	48,59	49,55	49,06
27/08/2025	184.491	1,51%	48,65	48,50	49,69	49,63
26/08/2025	201.620	-0,02%	48,93	48,715	49,28	48,89
25/08/2025	145.192	-1,51%	49,475	48,8293	49,63	48,91
22/08/2025	282.196	3,80%	48,10	47,915	49,94	49,66
21/08/2025	151.786	-0,64%	47,88	47,68	48,08	47,86
20/08/2025	166.092	-0,30%	48,52	47,87	48,6366	48,17
19/08/2025	136.394	1,19%	47,88	47,70	48,446	48,34
18/08/2025	138.004	-0,75%	48,20	47,49	48,29	47,78
15/08/2025	223.866	-0,52%	48,39	48,0694	48,55	48,14
14/08/2025	277.679	-2,30%	49,07	48,105	49,24	48,39
13/08/2025	193.020	1,58%	48,93	48,57	49,76	49,53
12/08/2025	168.922	2,50%	47,58	47,58	48,86	48,76
11/08/2025	190.422	-0,36%	47,235	47,235	48,11	47,57
08/08/2025	143.124	1,08%	47,26	47,04	47,87	47,74
07/08/2025	105.335	-0,34%	47,37	47,035	47,80	47,23
06/08/2025	93.371	0,89%	47,79	46,81	47,79	47,39
05/08/2025	165.957	0,99%	46,51	46,05	47,01	46,97
04/08/2025	136.912	2,24%	45,52	45,52	46,56	46,51
01/08/2025	149.283	-1,43%	46,13	45,26	46,13	45,47
31/07/2025	127.561	-0,73%	46,33	45,93	46,509	46,13
30/07/2025	200.365	-1,13%	47,39	46,335	47,39	46,48
29/07/2025	117.393	-0,23%	47,43	46,775	47,80	47,00
28/07/2025	113.921	-1,24%	47,57	47,075	47,66	47,11
25/07/2025	92.313	0,38%	47,83	47,11	48,47	47,70
24/07/2025	140.398	-1,19%	47,89	47,517	48,27	47,52
23/07/2025	131.207	0,46%	47,615	47,47	48,6499	48,09
22/07/2025	105.360	0,76%	47,51	47,45	48,32	47,87
21/07/2025	140.089	-0,44%	47,885	47,45	48,32	47,51
18/07/2025	115.982	-1,45%	48,32	47,445	48,80	47,72
17/07/2025	278.496	0,62%	47,98	47,36	48,80	48,42
16/07/2025	190.410	0,48%	49,585	47,36	49,6044	48,12
15/07/2025	208.558	-3,23%	48,73	47,89	49,75	47,89
14/07/2025	172.427	1,58%	48,72	48,72	49,51	49,49
11/07/2025	215.575	-0,73%	48,87	48,41	49,655	48,72