BiG | O banco que entende os seus valores.

ABM Industries Inc (ABM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	163.714	-0,19%	48,62	47,74	49,09	48,31
23/04/2025	191.204	2,39%	46,19	45,78	49,63	48,40
22/04/2025	179.048	4,05%	45,66	44,93	47,40	47,27
21/04/2025	206.992	-1,20%	45,91	44,93	46,172	45,43
17/04/2025	231.205	-0,22%	47,035	45,7801	47,065	45,98
16/04/2025	144.127	-2,02%	47,15	45,79	47,5037	46,08
15/04/2025	320.011	0,17%	47,15	46,78	47,5037	47,03
14/04/2025	206.368	1,82%	44,64	45,81	47,51	46,95
11/04/2025	350.228	3,92%	44,64	44,11	46,19	46,11
10/04/2025	1.027.991	-2,05%	44,56	42,47	44,89	44,37
09/04/2025	1.746.603	7,42%	44,34	40,87	45,40	45,30
08/04/2025	194.963	-3,49%	44,34	41,84	44,71	42,24
07/04/2025	825.027	-3,62%	45,41	41,69	44,945	43,68
04/04/2025	392.415	-2,60%	45,41	44,59	46,17	45,32
03/04/2025	200.224	-4,89%	47,73	46,24	48,45	46,53
02/04/2025	266.944	2,74%	47,25	47,465	49,42	48,935
01/04/2025	190.793	1,12%	47,16	46,83	48,10	47,89
31/03/2025	169.146	0,09%	48,20	46,67	47,70	47,36
28/03/2025	172.589	-1,79%	48,20	46,74	48,17	47,32
27/03/2025	142.564	1,16%	47,75	47,505	48,455	48,18
26/03/2025	120.639	0,21%	47,88	47,25	48,155	47,63
25/03/2025	143.167	0,00%	47,90	47,03	48,285	47,53
24/03/2025	181.782	1,26%	47,26	46,70	47,945	47,53
21/03/2025	319.278	-1,03%	46,91	46,39	47,36	46,94
20/03/2025	157.259	0,42%	46,85	46,62	48,06	47,43
19/03/2025	136.551	0,68%	46,85	46,30	47,365	47,23
18/03/2025	128.691	-1,54%	46,95	46,82	47,62	46,91
17/03/2025	206.139	1,95%	46,845	46,533	48,285	47,69
14/03/2025	250.263	-0,60%	45,45	46,53	47,88	46,78
13/03/2025	463.377	3,41%	45,45	44,42	47,25	47,06
12/03/2025	870.149	-8,67%	51,97	44,42	52,1456	45,51
11/03/2025	785.768	-2,77%	51,60	49,48	51,72	49,83
10/03/2025	507.177	-6,28%	54,22	51,11	54,47	51,25
07/03/2025	167.411	4,65%	52,33	52,20	54,899	54,64
06/03/2025	116.463	-0,57%	51,95	51,64	52,425	52,08
05/03/2025	114.823	-0,17%	52,41	51,9501	52,89	52,38
04/03/2025	119.482	-1,83%	53,00	52,3001	53,18	52,47
03/03/2025	179.816	-1,62%	54,06	53,28	54,465	53,45
28/02/2025	111.695	0,69%	54,06	53,67	54,545	54,33
27/02/2025	158.425	0,20%	53,79	53,03	54,24	53,96
26/02/2025	164.090	-0,41%	53,43	53,68	54,72	53,85
25/02/2025	162.565	2,95%	53,43	52,80	54,32	54,07
24/02/2025	118.406	-0,23%	53,43	52,46	53,40	52,52
21/02/2025	102.410	-0,75%	53,43	52,08	53,49	52,64
20/02/2025	141.874	1,26%	52,69	52,07	53,25	53,04
19/02/2025	101.294	-0,15%	52,69	52,11	52,68	52,38