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 > >>
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
15/07/2025 83.704 -5,70% 262,135 248,20 266,03 248,31
14/07/2025 39.015 0,04% 263,66 260,68 264,8129 263,32
11/07/2025 34.372 -1,03% 261,58 255,27 274,50 263,22
10/07/2025 207.942 1,90% 256,245 254,25 274,50 265,97
09/07/2025 54.126 2,72% 255,165 251,29 261,01 261,01
08/07/2025 70.655 -0,10% 256,595 252,08 259,92 254,09
07/07/2025 59.574 -1,67% 258,66 252,615 259,385 254,34
04/07/2025 30.638 -0,11% 259,00 257,175 260,42 258,66
03/07/2025 30.633 -0,11% 250,765 249,2301 262,18 258,42
02/07/2025 78.292 4,03% 238,88 238,88 259,30 258,94
01/07/2025 103.900 4,35% 243,04 236,06 251,14 248,92
30/06/2025 77.023 -2,29% 244,315 236,06 244,315 238,54
27/06/2025 49.597 1,84% 243,16 236,21 244,73 244,13
26/06/2025 50.782 -0,35% 244,29 236,21 245,265 239,89
25/06/2025 56.907 -2,14% 241,73 240,58 246,825 240,73
24/06/2025 64.577 2,74% 236,34 234,65 246,825 245,99
23/06/2025 102.633 0,77% 234,48 234,12 239,99 239,44
20/06/2025 157.499 0,85% 236,64 235,18 239,38 237,62
19/06/2025 102.770 0,02% 233,81 233,925 238,355 235,79
18/06/2025 100.598 0,35% 237,595 232,92 238,88 235,89
17/06/2025 62.130 -2,08% 235,945 234,68 241,0739 234,98
16/06/2025 46.153 3,22% 236,265 234,91 241,31 239,98
13/06/2025 42.788 -3,00% 239,30 231,48 243,32 232,49
12/06/2025 43.946 -1,40% 244,08 237,63 246,32 239,68
11/06/2025 41.680 -0,22% 238,55 237,081 246,4808 243,07
10/06/2025 37.007 2,58% 233,98 230,48 244,90 243,60
09/06/2025 44.165 2,33% 230,91 230,48 238,54 237,48
06/06/2025 35.947 0,89% 228,85 227,46 234,5292 232,07
05/06/2025 43.756 0,57% 233,13 227,46 231,95 230,03
04/06/2025 39.937 -2,11% 230,29 228,17 234,36 228,73
03/06/2025 52.901 1,94% 228,525 224,365 234,39 233,67
02/06/2025 150.596 0,58% 227,91 223,3201 230,33 229,23
30/05/2025 40.157 0,80% 227,50 222,64 228,95 227,91
29/05/2025 50.105 -1,03% 232,71 224,6172 237,7792 226,25
28/05/2025 39.690 -0,48% 228,20 226,63 237,7792 228,60
27/05/2025 35.682 2,01% 228,57 225,778 230,865 229,71
23/05/2025 50.759 -0,63% 226,30 220,99 227,81 225,19
22/05/2025 71.578 0,49% 228,795 221,925 229,945 226,61
21/05/2025 95.584 -2,68% 234,00 224,835 234,46 225,50
20/05/2025 34.846 -0,95% 232,55 230,32 235,0314 231,71
19/05/2025 35.637 -0,48% 232,41 230,41 236,5588 233,94
16/05/2025 45.416 0,60% 236,53 218,525 236,75 235,07
15/05/2025 47.287 -0,65% 236,855 232,06 240,96 233,68
14/05/2025 64.709 -1,93% 238,53 235,20 241,90 235,20
13/05/2025 63.017 1,64% 239,80 233,3768 241,9615 239,82
12/05/2025 84.134 4,86% 234,71 233,3768 243,31 235,96
09/05/2025 42.632 -0,37% 220,195 218,555 227,435 225,03
08/05/2025 80.733 3,68% 222,27 216,19 227,93 225,86
07/05/2025 66.985 -1,10% 218,86 216,0301 223,08 217,84
06/05/2025 42.859 -0,20% 220,535 214,98 223,755 220,27
05/05/2025 54.089 -0,73% 219,83 218,89 223,755 220,71
02/05/2025 56.764 1,82% 220,01 217,2075 224,81 222,33
01/05/2025 162.432 0,10% 212,68 204,565 223,26 218,35
30/04/2025 228.131 0,92% 215,10 204,565 219,74 218,14
29/04/2025 185.533 -3,65% 224,11 207,075 226,555 216,26
28/04/2025 156.355 0,41% 222,43 221,38 227,22 224,45
25/04/2025 76.108 0,91% 220,91 217,86 224,71 223,54

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco