ABM Industries Inc (ABM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	143.353	1,42%	40,60	40,50	41,485	41,31
05/10/2023	169.422	1,02%	40,38	40,0826	40,93	40,73
04/10/2023	148.540	2,99%	39,11	39,055	40,33	40,32
03/10/2023	165.393	-1,23%	39,88	39,34	39,92	39,37
02/10/2023	160.169	-0,38%	40,25	39,57	40,0563	39,86
29/09/2023	136.633	-0,42%	40,25	39,975	40,46	40,01
28/09/2023	210.865	1,80%	39,88	39,88	40,45	40,18
27/09/2023	240.865	1,31%	39,32	38,95	39,72	39,47
26/09/2023	175.416	-1,22%	39,205	38,945	39,575	38,96
25/09/2023	163.310	0,00%	40,23	39,365	39,66	39,44
22/09/2023	186.829	-1,62%	40,23	39,41	40,23	39,44
21/09/2023	194.102	-1,09%	40,40	40,025	40,61	40,09
20/09/2023	224.335	-0,37%	40,90	40,53	41,19	40,53
19/09/2023	134.290	-0,15%	40,94	40,63	40,955	40,68
18/09/2023	147.611	0,47%	40,60	40,69	41,04	40,74
15/09/2023	523.683	-2,17%	41,39	40,42	41,70	40,55
14/09/2023	196.290	3,14%	39,52	40,66	41,606	41,45
13/09/2023	283.171	2,08%	39,09	39,325	40,44	40,19
12/09/2023	155.848	0,69%	39,09	39,25	39,755	39,37
11/09/2023	160.870	-0,46%	37,735	38,89	40,38	39,10
08/09/2023	523.054	1,50%	37,735	37,62	39,54	39,28
07/09/2023	900.701	-13,64%	40,59	38,09	41,22	38,70
06/09/2023	379.136	0,13%	44,725	44,46	45,15	44,81
05/09/2023	288.299	-2,31%	45,40	44,43	45,6075	44,75
04/09/2023	94.585	0,86%	45,92	45,52	46,125	45,81
01/09/2023	94.585	0,86%	45,92	45,52	46,125	45,81
31/08/2023	82.373	-0,85%	45,88	45,335	46,065	45,42
30/08/2023	103.063	0,42%	45,61	45,27	45,94	45,81
29/08/2023	69.803	0,29%	45,44	45,27	45,72	45,62
28/08/2023	88.841	-0,11%	45,61	45,44	46,095	45,49
25/08/2023	103.434	0,40%	45,83	45,47	45,96	45,54
24/08/2023	164.449	0,60%	45,10	44,89	45,53	45,36
23/08/2023	56.803	0,78%	44,94	44,6157	45,10	45,09
22/08/2023	154.517	-0,86%	45,27	44,75	45,30	44,74
21/08/2023	71.110	-0,44%	45,29	44,95	45,345	45,13
18/08/2023	67.179	0,98%	44,705	44,65	45,44	45,33
17/08/2023	110.365	-0,53%	45,16	44,65	45,35	44,89
16/08/2023	66.741	-0,81%	45,41	45,12	45,855	45,13
15/08/2023	70.977	-0,70%	45,62	45,45	45,735	45,50
14/08/2023	113.521	-0,67%	46,13	45,47	46,015	45,82
11/08/2023	80.931	0,07%	46,13	45,9108	46,38	46,13
10/08/2023	113.657	-0,73%	46,78	45,675	46,95	46,10
09/08/2023	110.709	1,22%	45,77	45,72	46,73	46,44
08/08/2023	274.201	0,61%	45,16	45,065	45,98	45,88
07/08/2023	144.135	0,09%	45,63	45,40	45,74	45,60
04/08/2023	82.832	0,31%	45,40	45,40	45,97	45,56
03/08/2023	122.351	-0,29%	45,47	45,07	45,63	45,42
02/08/2023	158.965	0,40%	45,01	45,00	46,10	45,55
01/08/2023	163.444	-1,97%	46,10	44,88	46,425	45,37
31/07/2023	1.056.557	2,44%	45,34	45,26	46,50	46,28
28/07/2023	241.507	0,33%	45,31	45,044	45,74	45,18
27/07/2023	527.100	0,09%	45,31	44,86	45,785	45,03
26/07/2023	378.947	0,40%	44,87	44,914	45,76	44,99
25/07/2023	211.064	1,50%	44,00	43,98	44,85	44,81
24/07/2023	222.674	0,78%	43,70	43,58	44,21	44,15
21/07/2023	156.150	-0,41%	44,27	43,56	44,39	43,81
20/07/2023	245.421	0,66%	43,87	43,26	44,03	43,99
19/07/2023	160.686	2,08%	43,16	42,691	43,72	43,70
18/07/2023	227.457	1,06%	42,47	42,47	43,30	42,81
17/07/2023	152.491	-0,24%	42,20	42,30	42,72	42,36
14/07/2023	180.375	-0,19%	42,20	41,91	42,60	42,46
13/07/2023	249.744	0,00%	42,43	42,13	42,68	42,54
12/07/2023	209.623	0,00%	42,09	42,33	42,61	42,54
11/07/2023	162.141	1,77%	42,09	41,64	42,61	42,54
10/07/2023	162.357	0,53%	41,77	41,49	42,10	41,80
07/07/2023	282.323	-1,45%	41,73	40,5822	42,12	41,58
06/07/2023	155.839	0,19%	41,70	41,73	42,46	42,19
05/07/2023	251.583	-0,57%	42,11	42,49	42,63	42,11
04/07/2023	80.602	0,42%	42,80	42,49	42,88	42,83
03/07/2023	80.602	0,42%	42,80	42,49	42,88	42,83
30/06/2023	135.706	0,05%	42,80	42,28	42,83	42,65
29/06/2023	142.107	1,65%	42,15	42,14	42,83	42,63
28/06/2023	131.137	1,06%	41,25	41,12	41,98	41,94
27/06/2023	119.452	0,34%	41,45	41,41	42,04	41,50
26/06/2023	166.323	2,05%	40,53	40,46	41,72	41,36
23/06/2023	211.135	-1,19%	40,74	40,40	41,12	40,54
22/06/2023	221.673	-1,51%	41,35	40,92	41,78	41,03
21/06/2023	283.268	0,60%	41,35	41,235	42,14	41,66
20/06/2023	109.173	-2,22%	42,26	41,41	42,445	41,41
19/06/2023	127.143	-1,12%	42,92	42,085	43,05	42,35
16/06/2023	127.143	-1,12%	42,92	42,085	43,05	42,35
15/06/2023	186.117	-0,42%	42,79	41,98	43,01	42,83
14/06/2023	227.691	-1,58%	43,84	42,77	44,056	43,01
13/06/2023	215.732	-2,06%	45,19	43,65	45,165	43,70
12/06/2023	478.379	-3,80%	46,245	43,33	46,47	44,62
09/06/2023	148.634	-1,59%	46,71	46,035	47,06	46,38
08/06/2023	470.473	-2,12%	47,82	46,94	48,10	47,13
07/06/2023	248.415	-0,74%	45,82	47,94	49,115	48,15
06/06/2023	353.114	7,09%	45,82	46,335	48,80	48,51
05/06/2023	155.066	-1,99%	46,06	45,11	45,81	45,30
02/06/2023	143.544	4,74%	44,88	44,725	46,33	46,22
01/06/2023	101.682	-0,07%	44,88	43,59	44,50	44,13
31/05/2023	72.517	0,36%	43,21	44,575	45,00	44,80
30/05/2023	72.517	0,36%	43,21	44,575	45,00	44,80
29/05/2023	247.447	3,62%	43,21	43,00	44,85	44,64
26/05/2023	247.447	3,62%	43,21	43,00	44,85	44,64
25/05/2023	184.491	0,68%	42,63	42,40	43,545	43,08
24/05/2023	95.238	-1,86%	43,41	42,76	43,45	42,79
23/05/2023	121.375	0,25%	43,35	43,4175	43,935	43,60
22/05/2023	79.653	-0,25%	43,81	43,41	43,94	43,49