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
<< < 2 3 4 5 6 > >>
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
24/04/2025 327.415 1,01% 230,66 217,86 234,463 221,53
23/04/2025 86.948 -1,66% 222,33 218,02 235,95 219,31
22/04/2025 184.961 3,05% 215,04 211,3474 224,93 223,00
21/04/2025 107.860 -0,98% 214,98 211,3474 218,54 216,41
17/04/2025 83.358 0,82% 219,845 212,735 221,42 218,55
16/04/2025 117.693 -2,42% 225,545 213,33 226,90 216,78
15/04/2025 68.195 -1,47% 225,545 219,63 226,90 222,16
14/04/2025 126.447 -1,23% 228,975 220,126 232,065 225,48
11/04/2025 168.053 2,04% 222,63 217,86 230,24 228,28
10/04/2025 125.863 -4,07% 222,95 216,62 225,455 223,72
09/04/2025 204.750 10,36% 221,69 208,665 236,97 233,21
08/04/2025 210.811 -1,88% 221,69 205,85 224,355 210,85
07/04/2025 168.159 1,44% 206,165 201,68 226,21 215,63
04/04/2025 294.540 -0,42% 205,37 205,37 224,53 212,58
03/04/2025 199.423 -7,41% 223,84 207,555 217,185 213,47
02/04/2025 121.223 2,46% 223,84 226,875 231,62 230,79
01/04/2025 167.609 2,00% 221,05 216,61 227,06 225,25
31/03/2025 305.584 1,22% 213,01 209,42 223,60 220,84
28/03/2025 153.801 -3,53% 225,725 215,60 226,845 218,17
27/03/2025 123.710 -4,81% 241,41 224,77 233,16 226,16
26/03/2025 77.562 -1,95% 241,41 237,025 246,42 237,62
25/03/2025 56.734 0,17% 241,41 238,86 243,69 242,35
24/03/2025 62.604 3,50% 236,05 238,365 244,07 241,93
21/03/2025 114.979 0,73% 229,30 228,54 234,34 233,76
20/03/2025 96.467 -1,06% 231,945 230,70 236,76 232,07
19/03/2025 126.140 0,88% 231,20 228,60 237,0475 234,56
18/03/2025 95.722 -0,86% 232,46 229,37 233,49 232,51
17/03/2025 81.703 1,63% 230,185 228,96 237,505 234,65
14/03/2025 154.067 1,70% 228,50 223,78 231,21 230,88
13/03/2025 158.506 -6,59% 242,38 226,95 243,02 227,02
12/03/2025 68.860 -1,59% 249,31 240,745 249,10 243,03
11/03/2025 143.508 -0,39% 248,31 240,63 249,48 246,96
10/03/2025 101.110 -2,64% 255,69 242,6001 249,805 247,92
07/03/2025 58.566 -0,91% 255,69 247,94 257,01 254,84
06/03/2025 89.217 -1,29% 257,05 253,94 260,965 257,18
05/03/2025 53.681 2,02% 255,62 253,94 260,759 260,55
04/03/2025 90.614 -1,60% 252,36 249,015 260,58 255,40
03/03/2025 121.281 -3,29% 271,465 258,06 273,685 259,56
28/02/2025 72.730 0,54% 273,56 265,55 269,615 268,40
27/02/2025 76.942 -2,08% 273,56 266,78 275,055 266,95
26/02/2025 41.033 -1,06% 276,31 272,62 279,33 272,63
25/02/2025 51.527 0,51% 288,42 273,93 280,105 275,54
24/02/2025 59.340 -0,84% 288,42 273,98 277,91 274,15

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco