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 >
18/02/2025	151.420	-0,87%	52,69	51,915	52,81	52,46
17/02/2025	0	-0,47%	53,045	52,77	53,53	52,92
14/02/2025	82.622	-0,47%	53,045	52,77	53,53	52,92
13/02/2025	91.252	0,06%	53,045	52,9301	53,49	53,17
12/02/2025	85.846	-1,41%	53,045	53,07	53,935	53,14
11/02/2025	76.325	0,71%	53,45	53,275	53,90	53,90
10/02/2025	78.869	0,45%	53,20	53,16	53,86	53,52
07/02/2025	78.559	-0,28%	53,20	52,88	53,33	53,28
06/02/2025	122.263	0,62%	53,00	52,91	53,43	53,43
05/02/2025	146.651	0,19%	53,19	52,815	53,23	53,10
04/02/2025	90.842	0,00%	52,78	52,665	53,405	53,00
03/02/2025	122.361	-0,68%	52,53	52,25	53,63	53,00
31/01/2025	148.950	0,36%	53,25	52,90	53,74	53,36
30/01/2025	125.045	0,32%	52,61	52,85	53,555	53,17
29/01/2025	142.156	0,28%	52,61	52,565	53,345	53,00
28/01/2025	167.759	-0,45%	52,77	52,735	53,5592	52,85
27/01/2025	106.402	0,87%	52,575	52,475	53,29	53,09
24/01/2025	85.891	0,00%	53,195	52,27	52,85	52,63
23/01/2025	113.567	-0,64%	53,195	52,28	53,00	52,63
22/01/2025	114.214	-1,56%	53,195	52,65	53,64	52,97
21/01/2025	101.257	1,36%	53,34	53,31	53,90	53,81
20/01/2025	0	-0,53%	53,555	52,745	53,53	53,09
17/01/2025	79.532	-0,53%	53,555	52,745	54,00	54,00
16/01/2025	81.556	0,79%	52,98	52,8909	53,64	53,37
15/01/2025	132.676	-0,40%	54,02	52,60	54,22	52,95
14/01/2025	182.305	2,86%	49,97	50,105	53,17	53,16
13/01/2025	171.585	2,50%	49,97	50,105	51,69	51,68
10/01/2025	140.009	-1,08%	49,975	49,77	50,73	50,42
09/01/2025	160.518	1,66%	50,01	49,77	51,03	50,97
08/01/2025	155.362	1,66%	50,01	49,77	51,03	50,97
07/01/2025	141.697	-1,12%	51,86	49,69	51,12	50,14
06/01/2025	164.889	-2,42%	51,86	50,44	52,09	50,71
03/01/2025	117.769	1,66%	51,425	51,305	52,07	51,97
02/01/2025	193.595	0,40%	51,355	50,72	51,46	51,12
31/12/2024	0	-0,39%	51,55	50,915	51,88	50,915
30/12/2024	123.403	0,67%	50,65	50,56	51,66	51,17
27/12/2024	162.368	-0,62%	50,225	50,5975	51,89	51,04
26/12/2024	144.302	1,00%	50,225	50,425	51,5252	51,36
24/12/2024	0	0,99%	50,225	50,11	50,875	50,85
23/12/2024	155.182	0,02%	50,25	50,011	50,99	50,35
20/12/2024	175.767	-1,41%	49,73	50,32	51,24	50,34
19/12/2024	248.101	1,63%	49,73	50,81	52,49	51,14
18/12/2024	0	-8,36%	49,73	49,2142	53,17	50,32
17/12/2024	169.723	-3,26%	55,95	54,67	56,545	54,91
16/12/2024	106.330	1,09%	55,95	55,68	56,825	56,76
13/12/2024	103.929	-0,51%	56,19	55,77	56,535	56,15
12/12/2024	78.642	-0,51%	56,41	56,2334	56,80	56,44
11/12/2024	81.421	-0,26%	57,00	56,60	57,33	56,73
10/12/2024	107.863	0,09%	56,765	56,09	57,38	56,88
09/12/2024	143.190	-1,08%	57,35	56,83	57,74	56,83
06/12/2024	93.588	1,31%	56,395	56,89	57,689	57,44
05/12/2024	144.904	-0,68%	56,395	56,25	57,10	56,70
04/12/2024	97.831	1,49%	56,395	56,304	57,32	57,09
03/12/2024	93.224	-2,49%	57,85	56,03	57,76	56,25
02/12/2024	123.780	1,02%	56,51	56,51	57,835	57,75
29/11/2024	61.462	0,32%	56,99	56,735	57,89	57,17
28/11/2024	92.824	-0,97%	57,59	56,25	57,595	56,99
27/11/2024	88.781	0,34%	56,86	56,6028	69,905	57,00
26/11/2024	114.356	-0,98%	57,53	56,6028	58,18	56,80
25/11/2024	86.179	1,00%	57,00	56,84	58,18	57,36
22/11/2024	78.440	0,73%	55,53	55,20	57,54	56,79
21/11/2024	88.999	1,44%	55,50	54,76	56,6115	56,38
20/11/2024	64.637	0,61%	54,445	54,42	55,89	55,58
19/11/2024	77.329	0,89%	54,21	54,20	55,59	55,36
18/11/2024	85.808	-0,25%	55,01	54,81	55,51	54,87
15/11/2024	76.790	-1,03%	56,815	54,9412	56,90	55,01
14/11/2024	61.765	-2,35%	57,66	55,46	58,22	55,58
13/11/2024	86.153	-0,82%	57,39	56,65	59,15	56,92
12/11/2024	165.904	-2,08%	57,97	57,285	59,15	57,39
11/11/2024	128.044	1,52%	57,88	57,61	58,88	58,61
08/11/2024	97.769	1,35%	56,89	56,61	58,205	57,73
07/11/2024	153.639	-0,40%	56,39	56,06	57,52	56,96
06/11/2024	204.111	4,94%	54,03	53,60	57,45	57,19
05/11/2024	95.754	%	54,03	52,95	54,2225	54,59
04/11/2024	91.426	%	53,31	52,95	54,2225	54,18
01/11/2024	85.896	%	53,31	52,85	53,49	53,09
31/10/2024	127.633	%	53,655	52,97	53,77	53,06
30/10/2024	121.991	%	53,70	53,585	54,26	53,68
29/10/2024	71.725	%	53,495	53,16	53,795	53,65
25/10/2024	140.162	%	53,35	52,735	53,778	52,75
24/10/2024	128.395	%	53,35	52,91	53,38	53,35
23/10/2024	123.639	%	53,48	52,91	53,38	53,35
22/10/2024	313.945	%	54,255	54,05	55,035	54,29
21/10/2024	230.622	%	54,95	54,05	55,035	54,29
18/10/2024	110.941	%	54,58	53,49	54,42	54,33
17/10/2024	110.012	%	53,57	53,49	54,42	54,33
16/10/2024	121.950	%	53,61	53,465	54,29	53,87
15/10/2024	240.181	%	53,32	53,14	54,41	54,50
14/10/2024	190.517	%	53,32	53,14	54,41	53,98
11/10/2024	131.942	%	52,50	51,45	52,15	52,00
10/10/2024	129.076	%	52,43	51,45	52,15	52,00
09/10/2024	256.899	%	52,70	52,1487	52,88	52,54
08/10/2024	352.215	%	52,70	50,87	52,31	52,64
07/10/2024	123.954	%	50,87	50,87	52,31	52,29
04/10/2024	90.986	%	51,76	50,65	51,31	51,18
03/10/2024	83.225	%	51,07	50,65	51,31	51,18
02/10/2024	108.387	%	51,39	51,20	51,98	51,55
01/10/2024	208.806	%	52,755	51,44	52,925	53,213
30/09/2024	187.821	%	51,36	51,44	52,925	52,76
27/09/2024	431.106	%	51,65	51,065	52,215	51,73