ABM Industries Inc (ABM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
222.385 |
0,43%
|
47,68
|
47,065
|
49,66
|
49,08
|
| 09/07/2025 |
510.685 |
2,63%
|
48,02
|
47,16
|
48,96
|
48,87
|
| 08/07/2025 |
182.672 |
-1,24%
|
47,66
|
47,18
|
48,68
|
47,62
|
| 07/07/2025 |
284.611 |
0,61%
|
47,93
|
47,42
|
48,445
|
48,22
|
| 04/07/2025 |
155.147 |
-0,18%
|
47,78
|
47,59
|
48,13
|
47,93
|
| 03/07/2025 |
155.129 |
-0,18%
|
48,27
|
47,59
|
48,84
|
47,90
|
| 02/07/2025 |
346.864 |
1,56%
|
48,26
|
47,01
|
48,665
|
48,015
|
| 01/07/2025 |
270.961 |
0,66%
|
46,30
|
46,34
|
48,242
|
47,52
|
| 30/06/2025 |
471.933 |
1,79%
|
46,89
|
46,26
|
47,24
|
47,21
|
| 27/06/2025 |
316.178 |
1,45%
|
44,80
|
44,48
|
46,625
|
46,38
|
| 26/06/2025 |
229.664 |
2,97%
|
44,82
|
44,44
|
45,798
|
45,77
|
| 25/06/2025 |
175.499 |
-1,31%
|
45,13
|
44,44
|
45,335
|
44,45
|
| 24/06/2025 |
174.932 |
0,81%
|
43,46
|
43,46
|
45,335
|
45,04
|
| 23/06/2025 |
180.370 |
2,81%
|
43,60
|
43,46
|
44,685
|
44,68
|
| 20/06/2025 |
115.987 |
-1,25%
|
44,13
|
43,41
|
44,39
|
43,46
|
| 19/06/2025 |
157.016 |
-0,41%
|
44,22
|
43,99
|
44,65
|
44,01
|
| 18/06/2025 |
144.531 |
-0,41%
|
44,735
|
43,99
|
45,0099
|
44,015
|
| 17/06/2025 |
176.625 |
-1,49%
|
45,25
|
44,07
|
45,33
|
44,19
|
| 16/06/2025 |
213.221 |
-0,16%
|
45,33
|
44,64
|
45,33
|
44,86
|
| 13/06/2025 |
314.705 |
-3,00%
|
46,21
|
44,7201
|
46,7532
|
44,93
|
| 12/06/2025 |
238.604 |
-0,15%
|
47,88
|
46,00
|
48,0842
|
46,32
|
| 11/06/2025 |
307.907 |
-2,95%
|
47,80
|
46,32
|
48,31
|
46,39
|
| 10/06/2025 |
488.141 |
-0,93%
|
48,11
|
47,25
|
49,6099
|
47,80
|
| 09/06/2025 |
541.311 |
3,45%
|
47,03
|
47,03
|
49,6099
|
48,25
|
| 06/06/2025 |
1.775.592 |
-9,07%
|
51,83
|
43,40
|
51,9899
|
46,61
|
| 05/06/2025 |
304.403 |
-2,05%
|
52,65
|
50,30
|
52,94
|
51,26
|
| 04/06/2025 |
199.479 |
-0,74%
|
52,51
|
52,17
|
53,00
|
52,33
|
| 03/06/2025 |
144.344 |
1,04%
|
52,265
|
51,681
|
52,83
|
52,72
|
| 02/06/2025 |
178.298 |
-0,89%
|
52,65
|
51,681
|
52,65
|
52,18
|
| 30/05/2025 |
116.395 |
0,74%
|
52,18
|
51,8042
|
52,79
|
52,65
|
| 29/05/2025 |
164.552 |
0,31%
|
52,56
|
51,8042
|
52,77
|
52,28
|
| 28/05/2025 |
116.691 |
-1,10%
|
51,51
|
51,28
|
52,91
|
52,12
|
| 27/05/2025 |
154.774 |
3,23%
|
51,49
|
51,28
|
52,77
|
52,70
|
| 23/05/2025 |
102.812 |
-0,58%
|
51,25
|
50,13
|
51,68
|
51,05
|
| 22/05/2025 |
122.831 |
-0,12%
|
52,29
|
51,03
|
52,47
|
51,35
|
| 21/05/2025 |
104.687 |
-2,02%
|
52,505
|
51,41
|
52,635
|
51,41
|
| 20/05/2025 |
180.977 |
-0,21%
|
52,41
|
51,43
|
52,70
|
52,47
|
| 19/05/2025 |
100.411 |
-0,11%
|
51,70
|
51,70
|
52,71
|
52,58
|
| 16/05/2025 |
93.764 |
0,65%
|
51,985
|
51,79
|
53,58
|
52,64
|
| 15/05/2025 |
172.044 |
1,48%
|
51,74
|
51,44
|
52,5351
|
52,30
|
| 14/05/2025 |
185.462 |
-0,79%
|
51,795
|
51,44
|
52,21
|
51,54
|
| 13/05/2025 |
157.094 |
1,13%
|
52,25
|
50,9977
|
53,31
|
51,95
|
| 12/05/2025 |
114.804 |
1,28%
|
53,00
|
50,935
|
53,00
|
51,37
|
| 09/05/2025 |
83.949 |
-0,10%
|
50,14
|
49,99
|
51,295
|
50,72
|
| 08/05/2025 |
116.408 |
1,85%
|
49,98
|
49,515
|
51,20
|
50,77
|
| 07/05/2025 |
108.093 |
0,12%
|
49,02
|
49,075
|
50,11
|
49,85
|
| 06/05/2025 |
115.896 |
0,30%
|
49,32
|
49,04
|
50,11
|
49,79
|
| 05/05/2025 |
90.206 |
-0,10%
|
49,50
|
49,11
|
50,08
|
49,64
|
| 02/05/2025 |
101.811 |
1,43%
|
48,71
|
48,42
|
49,98
|
49,69
|
| 01/05/2025 |
117.683 |
0,51%
|
48,25
|
47,58
|
49,39
|
48,99
|
| 30/04/2025 |
120.714 |
-0,06%
|
48,42
|
47,58
|
49,24
|
48,74
|
| 29/04/2025 |
255.164 |
0,50%
|
48,52
|
47,91
|
49,24
|
48,75
|
| 28/04/2025 |
125.614 |
0,41%
|
48,31
|
47,91
|
48,78
|
48,51
|
| 25/04/2025 |
124.581 |
0,00%
|
47,91
|
47,74
|
49,005
|
48,31
|
