ABM Industries Inc (ABM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	82.692	1,54%	44,34	44,27	45,00	44,77
28/12/2022	77.057	-1,12%	44,93	43,96	45,02	44,09
27/12/2022	86.859	1,09%	43,91	43,51	44,74	44,59
23/12/2022	28.423	1,12%	43,71	43,37	44,26	44,22
22/12/2022	176.275	-4,39%	45,17	43,45	45,30	43,73
21/12/2022	97.638	1,62%	45,64	45,349	46,09	45,74
20/12/2022	119.186	-0,02%	45,30	44,425	45,42	45,01
19/12/2022	192.702	2,58%	44,01	44,01	45,13	45,02
16/12/2022	210.908	-2,08%	44,10	43,72	44,64	43,89
15/12/2022	409.178	1,38%	43,93	43,8401	45,70	44,82
14/12/2022	469.071	-3,07%	42,75	41,72	44,57	44,21
13/12/2022	233.176	-0,13%	46,68	45,29	47,18	45,61
12/12/2022	228.026	0,11%	45,63	45,25	46,04	45,67
09/12/2022	118.988	0,95%	45,05	45,003	45,785	45,62
08/12/2022	112.659	-0,59%	45,30	44,78	45,73	45,19
07/12/2022	113.616	-0,50%	45,69	45,27	45,945	45,46
06/12/2022	462.858	-0,33%	45,79	45,51	46,20	45,69
05/12/2022	408.189	-0,96%	45,81	44,89	45,87	45,84
02/12/2022	736.138	-1,26%	46,72	46,03	46,72	46,29
01/12/2022	327.444	-0,64%	47,47	46,75	47,56	46,88
30/11/2022	271.239	3,35%	45,37	45,06	47,20	47,18
29/11/2022	269.446	0,75%	45,09	44,96	45,67	45,65
28/11/2022	376.208	-0,85%	45,40	45,10	45,99	45,2832
25/11/2022	147.239	0,82%	45,53	45,435	46,186	45,67
24/11/2022	265.580	-0,90%	45,90	45,04	45,93	45,30
23/11/2022	265.580	-0,90%	45,90	45,04	45,93	45,30
22/11/2022	264.077	-0,39%	46,01	45,49	46,0843	45,71
21/11/2022	343.152	0,92%	45,56	45,23	46,30	45,89
18/11/2022	384.739	0,96%	45,56	45,00	45,72	45,47
17/11/2022	603.862	0,58%	44,04	43,645	45,11	45,04
16/11/2022	455.030	-0,60%	44,75	44,50	45,20	44,78
15/11/2022	985.707	2,07%	44,465	44,03	45,265	45,0643
14/11/2022	191.928	-1,45%	44,51	44,13	45,31	44,15
11/11/2022	97.707	-2,40%	46,12	44,74	46,23	44,80
10/11/2022	83.142	6,45%	43,17	44,505	45,94	45,90
09/11/2022	43.643	-1,46%	43,17	42,81	43,5644	43,10
08/11/2022	58.379	0,95%	43,54	43,15	44,355	43,74
07/11/2022	81.093	0,67%	43,47	42,88	43,50	43,34
04/11/2022	72.981	-0,69%	43,72	42,825	44,13	42,96
03/11/2022	73.013	-2,50%	43,56	43,16	43,815	43,26
02/11/2022	68.240	-2,12%	45,27	44,275	46,145	44,37
01/11/2022	116.290	1,84%	44,99	44,585	45,429	45,33
31/10/2022	98.956	-0,65%	44,54	44,415	45,23	44,51
28/10/2022	85.699	0,90%	44,63	44,32	45,12	44,81
27/10/2022	98.607	1,25%	44,58	43,97	45,22	44,41
26/10/2022	98.983	1,72%	43,53	43,45	44,64	43,86
25/10/2022	68.946	2,13%	41,97	41,97	43,46	43,12
24/10/2022	93.436	0,96%	41,95	41,64	42,57	42,22
21/10/2022	58.536	1,87%	41,23	40,685	41,96	41,725
20/10/2022	91.597	-1,45%	41,39	40,53	42,19	40,90
19/10/2022	58.191	-0,53%	41,49	40,82	41,76	41,50
18/10/2022	58.966	2,08%	42,13	41,445	42,29	41,74
17/10/2022	73.797	3,34%	40,53	40,40	41,14	40,89
14/10/2022	80.997	-3,58%	41,57	39,51	41,55	39,57
13/10/2022	99.882	2,24%	39,50	38,95	41,19	41,04
12/10/2022	99.980	-2,62%	41,04	40,14	41,115	40,14
11/10/2022	101.678	0,10%	41,05	40,80	41,49	41,22
10/10/2022	115.612	1,55%	41,0285	40,64	41,29	41,18
07/10/2022	176.257	-3,11%	41,65	40,535	41,65	40,55
06/10/2022	102.519	0,48%	41,24	41,22	41,97	41,85
05/10/2022	105.992	-0,35%	41,45	40,855	42,01	41,65
04/10/2022	188.108	6,79%	41,14	40,28	42,09	41,99
03/10/2022	134.408	2,85%	38,65	38,47	39,63	39,32
30/09/2022	99.018	-0,88%	38,46	38,17	39,25	38,231
29/09/2022	68.178	-0,96%	38,55	37,97	38,62	38,595
28/09/2022	112.408	2,96%	38,55	37,965	39,25	38,97
27/09/2022	118.473	-1,25%	38,55	37,71	38,82	37,85
26/09/2022	241.145	0,18%	38,25	38,17	39,72	38,33
23/09/2022	147.679	-2,47%	38,69	37,895	38,84	38,26
22/09/2022	187.229	-1,51%	39,40	39,03	39,64	39,23
21/09/2022	154.201	-1,07%	40,67	39,855	40,99	39,83
20/09/2022	71.698	-1,37%	40,45	39,875	40,48	40,26
19/09/2022	128.136	1,72%	39,93	39,95	41,05	40,82
16/09/2022	184.038	-2,53%	40,73	40,03	40,94	40,13
15/09/2022	108.520	-1,88%	41,45	41,12	42,51	41,17
14/09/2022	314.759	0,53%	41,55	41,19	42,33	41,96
13/09/2022	279.263	-4,86%	42,79	41,48	43,39	41,74
12/09/2022	456.592	-4,63%	45,84	42,53	45,84	43,87
09/09/2022	196.238	-0,13%	47,05	45,97	47,305	46,00
08/09/2022	78.023	0,57%	45,18	44,82	46,21	46,00
07/09/2022	80.460	2,03%	45,23	44,98	45,775	45,77
06/09/2022	106.487	-0,25%	45,10	44,29	45,46	44,86
05/09/2022	86.820	-0,33%	45,32	44,63	46,18	44,97
02/09/2022	86.820	-0,33%	45,32	44,63	46,18	44,97
01/09/2022	72.727	-2,76%	46,06	44,83	46,12	45,12
31/08/2022	160.063	1,13%	45,85	45,555	46,545	46,40
30/08/2022	48.555	-1,57%	46,57	45,74	46,61	45,88
29/08/2022	49.678	-0,94%	46,48	46,07	46,85	46,61
26/08/2022	72.014	-3,13%	48,50	46,98	48,53	47,05
25/08/2022	66.467	2,64%	47,61	47,59	48,58	48,57
24/08/2022	55.418	0,94%	47,19	46,90	47,48	47,32
23/08/2022	78.447	-0,15%	46,88	46,72	47,705	46,88
22/08/2022	98.860	-3,73%	48,35	46,92	48,39	46,95
19/08/2022	115.151	0,62%	48,66	48,275	50,095	48,77
18/08/2022	100.403	3,11%	47,19	47,0927	48,64	48,47
17/08/2022	82.108	-1,09%	46,81	46,61	47,36	47,01
16/08/2022	93.477	-0,38%	47,45	47,40	48,26	47,54
15/08/2022	78.406	1,17%	46,45	46,3612	47,76	47,72
12/08/2022	65.600	3,01%	45,92	45,94	47,165	47,17
11/08/2022	94.846	0,82%	45,88	45,625	46,10	45,79