AmeriSourceBergen Corporation (COR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	473.483	-0,16%	237,21	233,89	237,18	236,13
27-02-2024	614.870	-0,77%	237,21	234,78	237,18	236,51
26-02-2024	681.675	0,45%	239,05	237,62	239,85	238,34
23-02-2024	468.994	1,22%	235,30	234,70	238,07	237,27
22-02-2024	593.172	0,40%	233,34	232,845	236,52	234,40
21-02-2024	571.991	0,48%	231,925	232,09	234,35	233,47
20-02-2024	512.278	0,28%	233,83	231,42	234,46	232,36
19-02-2024	446.667	0,00%	233,83	231,12	234,00	231,72
16-02-2024	446.667	0,06%	233,83	231,12	234,00	231,72
15-02-2024	464.885	0,65%	232,94	231,835	234,635	233,08
14-02-2024	522.258	0,17%	231,19	229,664	231,92	231,58
13-02-2024	647.366	0,53%	231,04	229,45	232,04	231,19
12-02-2024	582.269	-0,31%	230,02	228,41	231,10	229,98
09-02-2024	834.353	0,16%	230,02	228,77	231,60	230,69
08-02-2024	1.311.261	-2,88%	234,30	228,32	233,95	230,32
07-02-2024	736.956	1,13%	236,11	235,74	239,375	237,67
06-02-2024	1.012.156	0,34%	236,29	233,24	237,43	235,01
05-02-2024	481.963	-0,33%	236,33	233,55	237,5729	234,21
02-02-2024	675.412	-0,82%	228,92	234,23	237,465	234,99
01-02-2024	1.018.604	1,82%	228,92	228,6137	237,02	236,92
31-01-2024	1.759.632	5,51%	228,92	228,49	235,0386	232,68
30-01-2024	766.645	0,96%	217,74	217,96	220,72	220,53
29-01-2024	392.790	0,35%	217,74	216,81	218,45	218,4487
26-01-2024	437.284	-0,53%	219,80	217,17	219,59	217,68
25-01-2024	415.025	0,67%	217,79	215,30	218,90	218,84
24-01-2024	466.577	-0,22%	217,23	217,19	218,805	217,38
23-01-2024	384.067	-0,14%	217,23	216,46	217,95	217,85
22-01-2024	567.296	-0,06%	218,935	217,985	219,82	218,16
19-01-2024	588.322	-1,14%	221,02	218,055	220,92	218,28
18-01-2024	523.153	0,95%	218,00	216,90	221,09	220,79
17-01-2024	972.840	-0,13%	219,75	218,23	220,49	218,71
16-01-2024	659.501	-0,20%	219,75	218,03	220,73	219,00
15-01-2024	561.208	0,23%	216,875	218,29	220,105	219,43
12-01-2024	561.208	0,23%	216,875	218,29	220,105	219,43
11-01-2024	723.746	1,30%	216,875	216,63	219,39	218,93
10-01-2024	523.423	1,18%	213,90	213,01	216,17	216,13
09-01-2024	570.419	1,54%	210,675	209,375	213,66	213,62
08-01-2024	467.167	-0,46%	211,99	208,58	212,42	210,38
05-01-2024	396.452	0,33%	211,86	210,32	212,11	211,36
04-01-2024	539.366	0,16%	208,68	208,3119	211,50	210,67
03-01-2024	532.296	0,86%	211,28	209,48	212,83	210,33
02-01-2024	589.949	1,54%	204,75	204,53	208,70	208,54
29-12-2023	363.162	0,93%	204,00	203,59	205,52	205,38
28-12-2023	317.631	-0,36%	205,04	203,24	205,44	203,49
27-12-2023	401.408	0,07%	202,90	203,265	204,275	204,23
26-12-2023	357.422	0,52%	202,90	202,425	204,60	204,09
22-12-2023	358.640	0,38%	202,92	202,255	203,784	203,04
21-12-2023	329.878	1,24%	200,685	200,035	202,68	202,27
20-12-2023	333.701	-1,04%	200,23	199,76	203,085	199,79
19-12-2023	498.607	0,91%	200,23	199,75	202,06	201,88
18-12-2023	483.815	-0,13%	201,02	199,37	201,76	200,07
15-12-2023	1.218.773	-0,58%	203,93	196,6325	200,59	200,33
14-12-2023	1.935.835	-1,09%	203,93	195,83	201,81	201,50
13-12-2023	421.598	-0,11%	203,93	202,78	205,71	203,72
12-12-2023	369.682	0,54%	202,11	202,2575	204,965	203,95
11-12-2023	322.854	0,55%	200,64	201,27	203,375	202,85
08-12-2023	565.078	0,77%	200,64	199,55	201,9158	201,75
07-12-2023	434.325	-0,23%	200,25	199,44	201,385	200,21
06-12-2023	641.386	-1,50%	203,17	198,71	203,37	200,67
05-12-2023	447.954	-0,02%	203,17	202,58	204,54	203,73
04-12-2023	442.949	-0,16%	204,14	202,685	204,94	203,76
01-12-2023	507.839	0,35%	202,45	202,47	205,83	204,09
30-11-2023	960.864	1,93%	199,295	199,38	203,65	203,37
29-11-2023	734.366	-0,88%	201,04	199,00	201,31	199,52
28-11-2023	683.743	-0,24%	202,62	200,79	203,37	201,30
27-11-2023	567.639	0,24%	201,83	200,755	203,75	201,78
24-11-2023	253.238	0,56%	200,87	199,48	201,48	200,79
23-11-2023	533.160	0,37%	199,73	198,35	200,545	199,56
22-11-2023	490.020	0,43%	199,73	198,35	200,545	199,68
21-11-2023	544.014	1,48%	198,32	197,36	199,66	198,83
20-11-2023	343.468	0,48%	194,84	194,56	196,355	195,94
17-11-2023	494.184	-0,97%	196,05	194,49	198,03	195,00
16-11-2023	513.026	1,91%	194,155	194,2276	197,07	196,91
15-11-2023	1.127.687	-0,59%	194,03	191,11	195,79	193,22
14-11-2023	1.147.758	-2,26%	197,13	194,005	198,46	194,37
13-11-2023	801.524	0,66%	197,52	196,68	199,66	198,87
10-11-2023	917.347	0,64%	195,48	195,295	198,97	197,57
09-11-2023	403.534	0,02%	197,80	195,2069	198,23	196,82
08-11-2023	398.010	0,37%	197,80	196,04	198,02	196,79
07-11-2023	566.996	-0,41%	196,31	195,81	198,93	196,07
06-11-2023	620.004	0,88%	196,31	193,83	198,93	196,88
03-11-2023	818.573	1,56%	188,00	193,77	198,98	195,17
02-11-2023	1.308.672	2,64%	188,00	184,37	194,00	192,18
01-11-2023	738.211	1,12%	185,56	184,96	188,725	187,23
31-10-2023	751.124	-0,14%	186,80	182,75	186,145	185,15
30-10-2023	555.778	-1,19%	186,80	183,76	188,00	185,41
27-10-2023	216.452	-0,56%	188,60	187,04	188,91	187,5394
26-10-2023	581.898	-0,28%	189,07	187,945	190,465	188,60
25-10-2023	682.602	0,06%	189,07	188,41	191,20	189,12
24-10-2023	548.150	0,10%	187,16	188,25	190,38	189,01
23-10-2023	524.379	0,04%	187,16	187,01	189,1725	188,82
20-10-2023	464.894	-0,60%	189,35	188,026	190,57	188,75
19-10-2023	548.862	0,18%	189,35	188,03	191,00	189,89
18-10-2023	433.486	1,12%	188,045	187,695	190,04	189,55
17-10-2023	389.630	0,32%	186,48	186,1847	188,80	187,45
16-10-2023	466.928	-1,12%	187,62	186,775	189,68	186,86
13-10-2023	377.029	0,75%	187,62	187,30	190,225	188,98
12-10-2023	470.926	-0,25%	188,98	186,55	188,29	187,57
11-10-2023	492.432	0,03%	187,92	185,04	188,24	188,03
10-10-2023	433.458	0,96%	185,58	185,41	188,98	187,97