ABM Industries Inc (ABM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	92.536	-1,47%	44,34	43,56	44,49	43,60
18-05-2023	150.145	-0,76%	44,37	44,03	44,94	44,25
17-05-2023	79.419	2,32%	43,96	43,855	44,74	44,59
16-05-2023	59.339	0,16%	43,45	42,895	43,68	43,58
15-05-2023	80.646	0,30%	43,66	43,12	43,76	43,51
12-05-2023	66.672	0,32%	43,66	42,77	43,6499	43,38
11-05-2023	61.372	1,03%	42,605	42,52	43,27	43,24
10-05-2023	61.608	0,49%	43,38	42,49	43,145	42,80
09-05-2023	55.658	0,64%	41,94	41,83	42,72	42,59
08-05-2023	59.996	-0,84%	42,99	42,155	43,00	42,32
05-05-2023	75.527	1,84%	42,81	42,24	42,97	42,68
04-05-2023	69.595	-0,33%	41,84	41,31	42,24	41,91
03-05-2023	72.118	0,05%	42,37	42,01	42,78	42,05
02-05-2023	75.042	-1,22%	42,25	41,48	42,22	42,03
01-05-2023	78.665	-0,07%	42,63	42,25	43,05	42,55
28-04-2023	84.629	2,09%	41,92	41,94	42,62	42,58
27-04-2023	88.224	2,03%	41,20	41,13	42,0183	41,71
26-04-2023	99.636	-1,52%	41,20	40,77	41,435	40,88
25-04-2023	90.366	-1,50%	41,83	41,43	42,03	41,51
24-04-2023	72.733	-0,38%	42,47	42,05	42,62	42,14
21-04-2023	84.981	-0,96%	42,70	42,18	42,825	42,30
20-04-2023	80.226	-0,26%	42,75	42,39	42,887	42,71
19-04-2023	82.606	-0,65%	42,94	42,70	43,03	42,82
18-04-2023	81.030	-1,42%	43,87	42,96	44,045	43,10
17-04-2023	75.259	1,23%	43,27	43,33	43,75	43,72
14-04-2023	93.431	-2,26%	44,03	42,92	44,22	43,19
13-04-2023	122.315	1,14%	43,99	43,44	44,205	44,19
12-04-2023	139.024	-0,55%	44,17	43,515	44,335	43,69
11-04-2023	124.892	0,05%	44,26	43,91	44,34	43,93
10-04-2023	99.949	0,16%	43,56	43,56	44,13	43,91
06-04-2023	110.088	1,13%	43,48	43,14	43,84	43,84
05-04-2023	111.283	0,19%	42,985	42,925	43,38	43,35
04-04-2023	200.088	-3,23%	44,96	43,34	44,95	43,49
03-04-2023	120.504	0,00%	44,95	44,55	45,18	44,94
31-03-2023	76.149	0,97%	44,96	44,62	45,05	44,94
30-03-2023	95.336	0,14%	44,47	44,24	45,00	44,51
29-03-2023	71.577	0,93%	44,29	43,94	44,56	44,45
28-03-2023	78.924	0,07%	44,16	43,66	44,295	44,04
27-03-2023	89.674	1,34%	44,16	43,61	44,345	44,01
24-03-2023	175.105	2,36%	42,03	41,80	43,50	43,43
23-03-2023	127.520	-1,37%	43,18	42,235	43,23	42,43
22-03-2023	124.033	-2,71%	44,17	43,02	44,26	43,02
21-03-2023	126.966	0,23%	44,90	43,93	45,215	44,22
20-03-2023	104.223	0,89%	44,05	44,06	44,94	44,12
17-03-2023	207.682	-2,37%	44,21	43,465	44,58	43,73
16-03-2023	98.902	1,22%	43,99	43,65	45,075	44,79
15-03-2023	247.394	-0,72%	43,56	43,265	44,50	44,25
14-03-2023	131.683	0,79%	45,27	44,19	45,445	44,57
13-03-2023	146.913	-1,18%	43,84	43,64	44,60	44,22
10-03-2023	164.785	-3,01%	45,75	44,55	45,72	44,75
09-03-2023	233.241	-2,86%	46,14	45,79	47,04	46,14
08-03-2023	311.283	-0,75%	48,505	45,99	48,505	47,50
07-03-2023	117.453	-1,01%	48,335	47,54	48,59	47,86
06-03-2023	130.893	-0,96%	48,82	48,00	48,89	48,35
03-03-2023	83.435	0,70%	48,60	48,11	48,98	48,82
02-03-2023	60.008	0,31%	48,05	47,945	48,58	48,48
01-03-2023	145.754	-0,17%	48,06	47,87	48,57	48,33
28-02-2023	146.419	-1,29%	49,01	48,37	49,48	48,41
27-02-2023	88.879	0,45%	49,36	48,90	49,5796	49,04
24-02-2023	125.709	0,06%	48,32	47,795	48,84	48,82
23-02-2023	108.294	1,22%	48,59	47,96	49,00	48,79
22-02-2023	82.537	0,10%	47,97	48,035	48,64	48,20
21-02-2023	73.864	-1,33%	48,57	47,73	48,535	48,15
20-02-2023	56.440	-0,06%	48,85	48,41	49,06	48,80
17-02-2023	56.440	-0,06%	48,85	48,41	49,06	48,80
16-02-2023	75.801	0,06%	48,31	48,00	49,00	48,83
15-02-2023	66.735	0,14%	48,49	48,42	49,00	48,80
14-02-2023	83.189	0,29%	48,15	48,02	48,82	48,73
13-02-2023	94.510	1,25%	47,83	47,83	48,64	48,59
10-02-2023	154.805	3,54%	46,40	46,40	47,99	47,99
09-02-2023	57.933	-1,57%	47,49	46,325	47,55	46,35
08-02-2023	86.355	-0,76%	46,97	46,87	47,49	47,09
07-02-2023	95.433	-0,29%	47,01	46,69	47,49	47,45
06-02-2023	80.069	-0,88%	47,56	46,9725	47,69	47,59
03-02-2023	111.402	0,14%	47,91	47,4222	48,27	48,009
02-02-2023	84.314	1,50%	47,61	47,275	48,035	47,94
01-02-2023	69.865	0,68%	46,67	46,33	47,63	47,23
31-01-2023	112.080	3,24%	45,82	45,875	46,91	46,91
30-01-2023	42.755	-0,89%	45,48	45,376	46,04	45,44
27-01-2023	70.464	-0,17%	45,84	45,57	46,265	45,85
26-01-2023	66.275	1,64%	45,61	45,15	45,94	45,93
25-01-2023	77.792	0,00%	44,855	44,50	45,54	45,19
24-01-2023	116.593	0,85%	44,73	44,39	45,68	45,19
23-01-2023	137.598	-0,27%	44,80	44,39	45,52	44,81
20-01-2023	65.918	2,69%	44,54	44,01	44,98	45,79
19-01-2023	75.868	-1,50%	45,06	44,19	45,02	44,59
18-01-2023	101.113	-0,92%	45,85	45,1469	46,30	45,27
17-01-2023	90.056	-1,45%	46,40	45,52	46,63	45,69
16-01-2023	163.187	0,85%	45,37	45,37	46,535	46,36
13-01-2023	163.187	0,85%	45,37	45,37	46,535	46,36
12-01-2023	151.797	0,13%	45,57	45,56	46,36	45,97
11-01-2023	118.271	-0,61%	46,00	45,35	46,88	45,91
10-01-2023	178.605	1,43%	45,315	45,285	46,30	46,19
09-01-2023	98.186	-1,45%	46,34	45,46	46,51	45,54
06-01-2023	138.185	1,29%	45,92	45,91	46,61	46,21
05-01-2023	112.372	1,45%	44,84	44,48	45,68	45,62
04-01-2023	66.522	0,65%	45,12	44,80	45,56	44,97
03-01-2023	117.798	1,08%	44,74	44,21	45,17	44,90
02-01-2023	68.433	-0,78%	44,64	44,245	44,96	44,42
30-12-2022	68.433	-0,78%	44,64	44,245	44,96	44,42