BiG | O banco que entende os seus valores.

AmeriSourceBergen Corporation (COR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	333.609	1,12%	359,27	359,125	367,28	363,27
06/02/2026	352.628	2,01%	352,16	352,16	360,62	359,25
05/02/2026	639.609	6,72%	336,08	335,95	362,33	352,16
04/02/2026	612.832	-8,79%	356,97	328,25	356,97	329,97
03/02/2026	354.533	-0,50%	362,72	361,75	365,90	361,75
02/02/2026	291.278	1,21%	360,58	356,87	364,185	363,56
30/01/2026	394.753	2,02%	351,54	349,51	359,44	359,22
29/01/2026	562.344	0,45%	354,78	351,02	362,00	352,10
28/01/2026	254.177	-1,57%	354,33	347,04	354,43	350,54
27/01/2026	330.599	0,18%	353,17	351,66	356,56	356,14
26/01/2026	384.057	0,57%	355,00	353,69	357,10	355,51
23/01/2026	360.587	0,29%	351,43	347,83	353,55	353,48
22/01/2026	392.748	0,20%	356,14	351,18	356,14	352,47
21/01/2026	343.989	0,31%	349,87	343,205	354,93	351,75
20/01/2026	302.103	-1,18%	354,73	349,94	358,53	350,67
16/01/2026	564.669	-0,14%	355,17	352,48	356,27	354,85
15/01/2026	321.181	1,55%	349,55	349,34	355,60	355,35
14/01/2026	296.510	1,17%	345,40	345,40	349,98	349,93
13/01/2026	425.876	1,09%	344,54	344,18	348,46	345,88
12/01/2026	358.845	1,93%	337,19	334,10	342,28	342,16
09/01/2026	284.440	-0,01%	334,31	334,01	339,44	335,69
08/01/2026	421.455	-1,37%	340,97	334,30	347,06	335,74
07/01/2026	279.649	-1,66%	345,85	339,285	348,01	340,41
06/01/2026	494.656	1,54%	340,02	340,02	349,01	346,17
20/11/2025	315.982	0,37%	360,57	359,75	363,39	362,07
19/11/2025	324.114	-0,25%	360,81	357,71	363,95	360,73
18/11/2025	373.345	-0,92%	366,64	360,97	366,64	361,64
17/11/2025	410.234	0,85%	362,10	361,46	365,81	365,00
14/11/2025	640.460	-0,96%	368,08	361,39	368,33	361,94
13/11/2025	427.389	0,56%	362,88	361,335	365,67	365,45
12/11/2025	547.497	-0,45%	364,00	360,49	365,58	363,42
11/11/2025	327.334	0,12%	363,64	362,65	366,09	365,08
10/11/2025	412.435	1,10%	356,82	354,81	365,95	364,65
07/11/2025	347.271	0,13%	364,21	358,72	364,36	360,70
06/11/2025	603.393	1,76%	352,26	349,50	361,90	360,24
05/11/2025	558.148	2,75%	353,75	342,01	361,01	354,00
04/11/2025	408.201	1,06%	338,26	336,67	347,40	344,53
03/11/2025	317.283	0,92%	338,26	335,30	341,24	340,93
31/10/2025	411.407	-1,00%	339,92	337,13	342,84	337,81
30/10/2025	323.286	2,41%	343,20	340,50	350,00	341,21
29/10/2025	319.470	-0,74%	336,60	331,48	337,29	333,17
28/10/2025	290.528	-0,12%	335,54	333,97	337,67	335,64
27/10/2025	277.192	1,00%	333,43	332,85	336,05	336,05
24/10/2025	218.011	1,26%	328,99	328,99	334,27	332,71
23/10/2025	414.329	-0,68%	330,30	328,44	331,77	328,56
22/10/2025	212.912	0,60%	329,19	327,06	331,63	330,80
21/10/2025	270.094	0,44%	326,70	324,61	328,85	328,82
20/10/2025	299.939	0,83%	326,80	323,53	329,43	327,39
17/10/2025	397.638	1,66%	319,75	319,585	325,56	324,69
16/10/2025	361.149	-0,07%	319,65	318,49	321,52	319,40
15/10/2025	281.628	0,53%	316,25	316,25	320,21	319,61
14/10/2025	266.503	0,29%	318,95	314,60	318,95	317,93
13/10/2025	551.563	-0,31%	313,58	313,58	319,85	317,00
10/10/2025	440.631	1,24%	316,58	314,98	319,54	318,00
09/10/2025	239.628	1,13%	310,54	309,80	314,26	314,12
08/10/2025	172.354	0,62%	308,82	305,73	310,83	310,61
07/10/2025	268.985	1,12%	304,13	301,39	308,75	308,71
06/10/2025	393.276	0,84%	299,71	299,71	305,60	305,30
03/10/2025	314.693	-1,88%	307,87	296,86	308,35	302,76
02/10/2025	257.452	-1,03%	308,26	306,345	311,61	308,57
01/10/2025	569.252	-0,24%	313,28	311,40	315,16	311,77
30/09/2025	498.363	1,45%	307,88	306,67	312,73	312,53
29/09/2025	387.221	0,35%	306,05	306,05	309,24	308,07
26/09/2025	435.650	2,74%	301,17	301,17	307,21	307,00
25/09/2025	478.006	-3,09%	310,00	289,81	310,00	298,82
24/09/2025	542.505	1,97%	301,70	301,70	309,58	308,36
23/09/2025	329.810	4,71%	290,40	290,40	302,64	302,40
22/09/2025	359.812	-0,42%	290,02	286,07	291,87	288,79
19/09/2025	4.373.023	-0,28%	291,55	289,74	293,62	290,02
18/09/2025	307.446	0,61%	286,05	285,78	291,20	290,84
17/09/2025	394.731	-0,32%	292,17	287,72	292,86	289,08
16/09/2025	613.174	-0,48%	291,40	287,30	292,92	290,00
15/09/2025	694.708	-3,68%	301,40	291,33	303,01	291,40
12/09/2025	387.834	-0,09%	302,22	302,22	306,89	302,52
11/09/2025	355.817	2,19%	297,32	295,95	303,615	302,80
10/09/2025	292.740	-0,79%	297,50	295,46	301,12	296,32
09/09/2025	185.142	0,27%	297,73	296,76	300,135	298,67
08/09/2025	1.051.835	1,83%	292,77	291,03	298,30	297,86
05/09/2025	280.677	-0,07%	292,28	290,94	293,69	292,50
04/09/2025	491.606	-0,83%	295,60	291,35	298,00	292,70
03/09/2025	458.568	0,10%	295,02	292,74	295,49	295,14
02/09/2025	528.840	1,11%	291,97	291,81	297,16	294,85
29/08/2025	556.274	0,59%	290,26	289,55	291,93	291,61
28/08/2025	477.358	-0,23%	289,83	288,05	290,77	289,89
27/08/2025	435.472	0,30%	290,68	289,24	291,96	290,56
26/08/2025	670.806	0,49%	288,67	287,29	289,83	289,70
25/08/2025	348.927	-1,47%	292,56	287,83	293,25	288,30
22/08/2025	505.074	-3,51%	304,59	291,51	304,93	292,60
21/08/2025	238.840	-0,15%	303,87	302,87	306,00	303,23
20/08/2025	262.115	3,05%	296,72	296,48	303,86	303,69
19/08/2025	259.824	1,50%	289,98	289,66	295,65	294,71
18/08/2025	461.314	-0,84%	293,53	290,26	295,37	290,35
15/08/2025	378.135	-0,70%	295,96	292,80	295,96	292,82
14/08/2025	340.815	1,32%	289,49	289,45	297,32	294,87
13/08/2025	599.906	0,65%	291,79	289,26	293,40	291,04
12/08/2025	467.188	-0,53%	286,56	279,85	290,23	289,15
11/08/2025	434.572	1,95%	285,35	285,35	292,72	290,70
08/08/2025	328.079	2,42%	279,03	279,03	285,99	285,13
07/08/2025	481.591	-1,90%	281,19	275,14	281,19	278,40
06/08/2025	486.178	-2,93%	282,11	274,39	286,88	283,78