BiG | O banco que entende os seus valores.

Asbury Automotive Group Inc (ABGUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	240.842	2,11%	221,945	219,25	231,10	225,21
05/02/2026	133.004	-6,96%	230,10	219,35	244,40	220,55
04/02/2026	141.344	2,22%	231,71	230,37	242,22	237,04
03/02/2026	140.596	-1,65%	235,77	229,8301	239,035	231,89
02/02/2026	163.527	0,54%	234,51	233,69	239,76	235,77
30/01/2026	83.258	-1,13%	236,39	231,4509	237,20	234,51
29/01/2026	106.063	-2,74%	241,46	234,20	241,46	237,20
28/01/2026	95.920	1,14%	243,44	239,782	244,89	243,89
27/01/2026	34.324	1,09%	235,09	235,09	242,55	241,15
26/01/2026	58.344	0,31%	240,00	235,57	241,155	238,54
23/01/2026	82.144	-4,72%	249,82	235,37	249,82	238,04
22/01/2026	55.079	-1,55%	255,50	249,36	258,745	249,82
21/01/2026	73.429	3,65%	244,91	244,91	253,99	253,75
20/01/2026	62.368	-1,12%	247,60	240,25	247,60	244,81
16/01/2026	41.710	-0,37%	249,00	246,48	252,125	247,57
15/01/2026	41.506	1,22%	243,72	242,98	249,975	248,50
14/01/2026	54.102	-0,01%	245,53	241,51	246,9799	245,51
13/01/2026	145.895	-2,35%	241,08	237,38	247,04	245,53
12/01/2026	103.159	-1,79%	253,83	248,72	257,07	251,44
09/01/2026	78.901	2,15%	251,08	247,715	256,10	256,03
08/01/2026	71.890	3,67%	239,20	239,20	253,47	250,65
07/01/2026	45.678	-0,12%	241,98	239,41	245,11	241,77
06/01/2026	68.957	0,78%	236,99	235,025	242,90	242,07
05/01/2026	62.877	2,31%	236,095	233,55	244,15	240,19
02/01/2026	131.395	0,96%	232,53	228,21	234,98	234,76
31/12/2025	56.641	-1,69%	236,62	231,69	241,54	232,53
30/12/2025	53.761	-1,37%	239,81	232,57	240,7575	232,57
29/12/2025	49.464	-0,68%	239,77	238,57	243,90	239,81
26/12/2025	48.346	0,24%	235,545	235,545	241,95	241,46
24/12/2025	45.031	1,48%	237,38	236,08	241,96	240,89
23/12/2025	69.670	0,20%	237,72	234,575	239,57	237,38
22/12/2025	72.185	0,00%	234,81	234,19	239,9899	236,90
19/12/2025	76.951	0,33%	235,04	233,94	239,8588	236,90
18/12/2025	106.149	-2,56%	242,94	235,395	247,1599	236,13
17/12/2025	64.542	0,08%	242,14	238,1415	245,28	242,34
16/12/2025	61.309	-0,12%	245,10	239,42	245,10	242,15
15/12/2025	58.986	-0,50%	244,00	240,47	246,26	242,43
12/12/2025	71.191	-1,98%	249,00	241,20	249,63	243,64
11/12/2025	88.305	1,82%	245,52	242,82	249,91	248,57
10/12/2025	72.735	2,78%	238,84	233,71	247,66	244,38
09/12/2025	79.017	-0,38%	237,89	222,43	241,65	237,78
08/12/2025	110.232	-0,09%	234,625	234,625	243,16	238,68
05/12/2025	96.529	2,14%	234,56	233,00	240,44	238,90
04/12/2025	54.105	-0,99%	233,175	230,5417	237,49	233,90
03/12/2025	59.642	2,50%	230,67	230,555	240,14	236,23
02/12/2025	63.237	-0,71%	233,57	230,16	234,23	230,48
01/12/2025	52.847	-0,14%	232,57	228,84	235,125	232,12
28/11/2025	30.759	-0,82%	233,31	232,29	235,4742	232,57
26/11/2025	82.134	0,38%	235,23	233,2197	241,97	234,50
25/11/2025	96.637	4,39%	224,30	224,30	237,035	233,62
24/11/2025	60.848	0,39%	225,18	220,53	227,45	223,80
21/11/2025	81.040	5,76%	212,83	210,73	223,93	222,93
20/11/2025	86.749	-3,88%	219,45	210,68	224,7116	210,94
19/11/2025	60.352	-0,44%	223,03	215,83	223,0399	219,45
18/11/2025	55.943	1,57%	214,42	209,90	220,92	220,30
17/11/2025	48.223	-2,35%	222,09	216,78	222,58	216,78
14/11/2025	49.478	-0,53%	223,14	219,00	226,015	222,09
13/11/2025	51.680	-0,75%	221,39	221,38	227,71	223,28
12/11/2025	66.183	3,11%	216,99	216,99	226,43	224,76
11/11/2025	91.073	-2,08%	223,49	216,885	225,72	217,98
10/11/2025	95.136	-1,77%	226,61	221,89	231,39	222,61
07/11/2025	60.624	-0,17%	226,41	223,4601	230,91	226,61
06/11/2025	76.788	-3,28%	233,36	226,095	234,17	226,61
05/11/2025	63.301	1,75%	230,43	230,00	235,84	233,86
04/11/2025	64.364	-1,90%	232,86	229,64	236,31	230,43
03/11/2025	83.978	0,16%	234,60	231,6323	236,29	234,98
31/10/2025	65.157	-1,73%	236,08	233,195	239,52	234,60
30/10/2025	100.310	0,38%	235,06	234,47	241,9755	238,22
29/10/2025	112.623	0,63%	234,13	229,64	242,95	237,38
28/10/2025	187.062	0,67%	234,33	232,945	248,255	235,89
27/10/2025	119.533	-2,09%	240,05	232,81	243,56	234,33
24/10/2025	51.606	-0,68%	244,47	236,46	245,91	239,33
23/10/2025	73.854	-3,16%	247,58	237,88	249,91	240,97
22/10/2025	61.414	-1,01%	252,71	245,88	252,71	248,82
21/10/2025	49.358	2,24%	246,30	243,19	252,89	251,37
20/10/2025	53.628	0,87%	247,52	241,0512	252,6799	245,87
17/10/2025	76.411	-0,32%	246,16	238,2033	247,98	243,74
16/10/2025	49.977	-1,58%	248,46	242,07	248,71	244,53
15/10/2025	56.712	0,90%	247,45	244,60	250,28	248,46
14/10/2025	78.514	2,87%	237,06	235,3501	250,81	246,21
13/10/2025	64.758	1,83%	238,175	235,73	241,75	239,35
10/10/2025	76.605	-3,77%	245,09	234,01	245,84	235,06
09/10/2025	65.496	-1,59%	247,88	242,015	247,88	243,94
08/10/2025	73.642	1,92%	242,80	237,97	248,21	247,88
07/10/2025	65.412	-1,74%	245,07	241,295	246,447	243,20
06/10/2025	77.104	-2,32%	255,92	247,00	255,92	247,51
03/10/2025	80.312	0,74%	252,04	249,17	257,80	253,39
02/10/2025	82.016	0,15%	247,04	246,8422	253,245	251,52
01/10/2025	78.802	2,74%	243,96	242,08	251,24	251,14
30/09/2025	74.088	1,76%	240,61	237,28	244,91	244,45
29/09/2025	70.629	0,61%	240,22	236,085	243,03	240,61
26/09/2025	72.383	0,98%	236,31	235,04	240,31	239,00
25/09/2025	89.073	-2,44%	240,03	228,20	240,03	236,31
24/09/2025	51.022	-0,04%	242,98	240,52	247,69	242,29
23/09/2025	59.487	1,07%	241,00	238,57	245,5899	242,35
22/09/2025	45.941	-0,41%	243,06	238,48	243,06	239,78
19/09/2025	54.228	-1,81%	245,81	238,57	245,81	241,20
18/09/2025	57.610	1,01%	245,00	241,1775	248,10	245,45
17/09/2025	50.290	-0,24%	243,05	242,115	251,595	242,82
16/09/2025	51.131	0,37%	242,75	239,29	249,83	243,01