Saltar para o conteúdo principal Login

Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2025 51.994 -0,65% 244,24 241,825 246,07 242,74
12/09/2025 39.343 -3,51% 253,84 242,09 254,11 244,24
11/09/2025 47.857 2,51% 245,00 243,9163 253,63 252,85
10/09/2025 59.623 -2,83% 249,90 246,41 254,0108 247,01
09/09/2025 37.001 -0,23% 253,60 250,00 258,9502 253,94
08/09/2025 58.932 -1,20% 258,50 251,585 258,50 254,36
05/09/2025 96.860 -0,59% 259,26 254,22 264,19 257,48
04/09/2025 45.349 2,10% 253,68 252,02 259,465 259,00
03/09/2025 47.499 0,13% 253,11 252,18 256,9999 253,68
02/09/2025 70.814 0,72% 246,47 246,47 254,19 253,35
29/08/2025 49.123 -2,54% 258,04 251,18 259,44 251,54
28/08/2025 116.455 0,60% 257,94 252,81 263,3765 258,04
27/08/2025 38.892 0,89% 254,06 253,93 257,905 256,61
26/08/2025 36.419 0,70% 255,18 252,6112 259,7575 254,36
25/08/2025 50.161 -0,42% 255,57 252,51 256,845 252,83
22/08/2025 79.258 5,60% 242,89 240,685 254,48 253,82
21/08/2025 56.551 -0,30% 240,00 238,45 241,24 240,14
20/08/2025 45.240 -1,86% 242,59 239,50 243,49 240,85
19/08/2025 50.466 1,92% 245,15 237,575 246,67 245,09
18/08/2025 46.551 -0,05% 241,75 239,035 243,03 240,44
15/08/2025 75.192 -0,68% 242,20 238,7401 245,96 240,55
14/08/2025 69.037 -0,40% 244,905 239,22 244,905 242,20
13/08/2025 51.747 3,88% 236,10 230,56 243,90 243,18
12/08/2025 77.549 4,97% 223,11 223,11 234,26 234,10
11/08/2025 70.275 0,33% 222,28 220,59 224,70 223,02
08/08/2025 57.543 -0,76% 225,59 220,56 229,30 222,28
07/08/2025 65.258 -2,35% 231,80 223,49 232,69 223,99
06/08/2025 67.432 0,10% 230,05 228,71 232,2588 229,38
05/08/2025 98.197 2,33% 225,43 224,56 230,9899 229,16
04/08/2025 83.804 0,48% 224,72 223,65 228,225 223,94
01/08/2025 174.355 0,41% 218,62 218,12 225,645 223,02
31/07/2025 112.889 0,11% 221,50 220,40 226,39 222,12
30/07/2025 195.052 0,88% 221,78 219,625 226,77 222,00
29/07/2025 274.014 -3,87% 236,75 212,85 238,00 220,33
28/07/2025 248.974 -3,56% 238,46 226,15 239,16 229,20
25/07/2025 57.721 2,19% 237,14 228,045 238,9379 237,66
24/07/2025 79.337 -2,50% 235,205 228,045 240,825 232,57
23/07/2025 57.084 2,01% 235,27 232,50 240,825 238,52
22/07/2025 135.733 0,88% 230,18 230,77 237,71 233,82
21/07/2025 66.103 0,79% 230,605 230,18 234,14 231,77
18/07/2025 63.461 0,19% 244,11 227,28 244,73 229,96
17/07/2025 98.242 -7,49% 249,56 229,42 251,86 229,52
16/07/2025 36.486 -0,08% 264,49 246,26 264,64 248,11

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco