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 >
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
26/09/2024	732.582	%	50,22	49,90	50,855	50,75
25/09/2024	697.698	%	50,22	49,745	51,37	50,27
24/09/2024	382.682	%	51,315	51,08	52,88	50,50
23/09/2024	380.544	%	52,47	51,08	52,88	51,10
20/09/2024	603.701	%	51,47	51,12	52,34	52,08
19/09/2024	255.466	%	51,29	50,75	52,10	51,83
18/09/2024	432.870	%	50,82	50,55	51,27	50,94
17/09/2024	180.543	%	52,15	50,90	52,15	50,96
16/09/2024	207.571	%	52,00	51,57	53,04	51,99
13/09/2024	141.637	%	50,07	49,19	49,8275	49,7935
12/09/2024	138.087	%	49,22	49,19	49,8275	49,35
11/09/2024	175.268	%	49,35	48,585	49,49	49,05
10/09/2024	291.548	%	50,00	49,41	50,595	49,92
09/09/2024	689.725	%	59,02	49,80	51,7506	49,94
06/09/2024	679.309	%	59,02	51,30	59,78	51,29
05/09/2024	172.587	%	56,875	55,735	57,10	55,59
04/09/2024	168.947	%	56,875	55,735	57,10	56,00
03/09/2024	155.060	%	56,38	56,17	57,145	56,81
30/08/2024	123.625	%	56,38	55,765	56,76	56,21
29/08/2024	119.562	%	56,315	55,765	56,76	56,22
28/08/2024	129.361	%	56,05	55,38	56,00	55,94
27/08/2024	148.171	%	55,76	55,714	56,55	56,15
26/08/2024	126.854	%	55,85	55,75	56,55	55,79
23/08/2024	77.754	%	54,785	54,39	54,74	54,50
22/08/2024	76.683	%	54,54	54,15	54,77	53,66
21/08/2024	102.917	%	54,52	54,11	54,65	54,10
20/08/2024	74.651	%	54,56	54,035	54,62	53,56
19/08/2024	71.481	%	54,17	54,035	54,60	54,61
16/08/2024	119.850	%	54,18	53,605	54,52	53,75
15/08/2024	118.546	%	54,37	53,79	54,52	54,45
14/08/2024	171.175	%	53,04	52,65	53,245	53,04
13/08/2024	128.325	%	53,04	52,65	53,245	53,04
12/08/2024	83.071	%	52,42	52,28	52,84	52,47
09/08/2024	85.272	%	52,63	52,085	52,815	52,00
08/08/2024	167.556	%	52,51	51,69	53,20	50,77
07/08/2024	154.668	%	52,52	51,69	53,20	51,98
06/08/2024	138.083	%	52,52	52,29	53,30	52,76
05/08/2024	138.083	%	53,13	52,29	53,30	52,76
02/08/2024	145.583	%	54,20	53,77	55,19	54,75
01/08/2024	162.486	%	55,72	54,255	55,90	55,30
31/07/2024	179.889	%	55,525	54,97	55,94	55,62
30/07/2024	162.223	%	54,97	54,57	55,60	55,12
29/07/2024	145.314	%	55,08	54,57	55,60	55,12
26/07/2024	259.867	%	55,03	54,50	56,02	54,61
25/07/2024	225.551	%	54,87	54,50	56,02	54,61
24/07/2024	167.565	%	54,32	54,145	55,23	54,53
23/07/2024	146.117	%	54,25	53,045	54,47	54,42
22/07/2024	129.051	%	53,69	53,045	54,47	54,42
19/07/2024	210.119	%	53,69	53,295	54,35	52,71
18/07/2024	196.151	%	53,415	53,295	54,35	53,76
17/07/2024	233.310	%	51,85	52,99	54,025	53,76
16/07/2024	223.897	%	51,85	51,595	52,99	52,93
15/07/2024	229.787	%	51,37	51,10	52,32	51,33
12/07/2024	154.322	%	50,91	49,53	50,80	51,65