AmeriSourceBergen Corporation (COR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	328.723	1,27%	185,125	182,72	186,67	186,19
06-10-2023	397.129	-0,64%	185,125	182,85	184,8899	183,85
05-10-2023	568.250	1,30%	181,05	183,35	185,88	185,04
04-10-2023	355.174	1,33%	179,07	180,38	183,025	182,66
03-10-2023	390.435	0,67%	179,07	178,46	180,99	180,27
02-10-2023	545.287	-0,50%	179,52	178,21	180,78	179,08
29-09-2023	473.892	-1,58%	182,65	179,33	183,045	179,97
28-09-2023	388.975	-1,24%	186,20	182,65	185,375	182,86
27-09-2023	366.439	-0,33%	186,20	183,32	186,25	185,16
26-09-2023	462.247	-0,77%	186,66	185,11	187,38	185,77
25-09-2023	415.200	0,68%	185,05	184,97	187,785	187,22
22-09-2023	483.111	0,55%	183,95	183,89	186,905	185,95
21-09-2023	779.742	1,18%	182,05	182,02	185,97	184,93
20-09-2023	749.734	1,69%	180,84	179,695	184,11	182,78
19-09-2023	552.300	0,40%	179,89	178,45	180,98	179,74
18-09-2023	477.721	0,42%	178,52	177,00	179,10	179,03
15-09-2023	944.105	0,74%	176,305	175,51	178,9425	178,29
14-09-2023	319.649	0,17%	178,44	175,51	178,20	176,99
13-09-2023	282.509	-1,00%	176,34	176,01	178,99	176,69
12-09-2023	413.573	0,42%	176,34	172,4094	179,03	178,48
11-09-2023	479.142	0,02%	178,67	177,26	179,00	177,73
08-09-2023	491.993	-0,27%	178,67	177,20	179,50	177,70
07-09-2023	652.617	2,01%	172,725	175,8278	178,42	178,18
06-09-2023	652.563	1,04%	174,50	171,65	175,19	174,67
05-09-2023	595.974	-1,20%	174,50	172,32	174,505	172,87
04-09-2023	363.534	-0,23%	180,89	179,24	180,89	179,98
01-09-2023	363.534	-0,23%	180,89	179,24	180,89	179,98
31-08-2023	363.534	-0,23%	180,89	179,24	180,89	179,98
30-08-2023	363.534	-0,23%	180,89	179,24	180,89	179,98
29-08-2023	363.534	-0,23%	180,89	179,24	180,89	179,98
28-08-2023	377.818	0,51%	179,15	179,69	180,64	180,39
25-08-2023	516.697	0,40%	179,15	178,63	180,005	179,48
24-08-2023	563.000	0,56%	178,115	177,85	179,666	178,77
23-08-2023	684.460	-0,11%	178,59	177,15	178,8025	177,77
22-08-2023	444.443	-1,67%	181,02	177,92	181,05	177,96
21-08-2023	369.982	0,32%	180,46	179,76	181,305	180,98
18-08-2023	455.398	0,22%	182,97	179,56	181,76	180,40
17-08-2023	1.039.400	-2,17%	182,97	179,105	184,22	180,00
16-08-2023	961.838	-0,78%	185,41	183,28	186,365	183,99
15-08-2023	758.437	-1,17%	187,74	185,31	188,40	185,44
14-08-2023	1.294.130	0,14%	187,44	186,99	188,81	187,63
11-08-2023	1.264.019	0,18%	187,44	186,33	187,82	187,37
10-08-2023	1.498.788	0,97%	185,405	185,015	188,83	187,03
09-08-2023	1.736.688	0,18%	185,41	184,85	186,85	185,71
08-08-2023	1.715.903	-0,65%	186,33	184,93	188,91	185,37
07-08-2023	1.623.920	0,67%	186,04	185,235	187,59	186,58
04-08-2023	2.619.935	-3,15%	187,50	184,00	188,51	185,33
03-08-2023	539.541	-0,04%	192,38	190,74	194,37	191,36
02-08-2023	827.652	1,23%	187,87	186,97	192,685	191,43
01-08-2023	712.067	1,18%	187,87	186,88	189,325	189,10
31-07-2023	563.078	0,18%	187,335	184,18	186,87	186,90
28-07-2023	350.401	-0,41%	187,875	185,89	187,8155	186,56
27-07-2023	726.391	-0,20%	192,02	186,74	189,09	187,33
26-07-2023	781.160	-2,18%	192,02	186,895	191,5295	187,71
25-07-2023	549.398	0,23%	190,86	190,06	192,06	191,89
24-07-2023	451.738	-0,59%	193,255	190,925	193,55	191,45
21-07-2023	414.844	-0,42%	193,83	192,41	194,79	192,59
20-07-2023	399.783	0,77%	193,19	191,835	193,83	193,41
19-07-2023	476.450	-0,23%	192,47	189,11	192,79	191,94
18-07-2023	467.226	0,13%	191,70	192,06	193,39	192,39
17-07-2023	291.844	0,38%	191,70	191,195	192,41	192,14
14-07-2023	298.502	0,07%	191,87	191,03	192,50	191,42
13-07-2023	722.811	0,25%	190,76	191,02	192,81	191,28
12-07-2023	678.910	-1,25%	192,30	190,5025	193,2875	190,80
11-07-2023	277.190	0,20%	192,57	192,10	193,83	193,22
10-07-2023	347.441	1,03%	191,45	191,29	192,90	192,83
07-07-2023	834.520	-0,69%	191,37	190,46	192,94	190,86
06-07-2023	530.622	0,81%	190,44	190,46	192,28	192,19
05-07-2023	535.735	-0,14%	191,49	189,95	191,81	190,65
04-07-2023	446.848	-1,16%	191,10	189,17	191,29	190,19
03-07-2023	446.848	-1,16%	191,10	189,17	191,29	190,19
30-06-2023	598.980	1,00%	191,04	190,35	193,435	192,43
29-06-2023	343.368	0,42%	189,58	189,24	191,745	190,52
28-06-2023	380.969	0,50%	188,46	188,78	190,255	189,72
27-06-2023	485.340	0,54%	184,56	183,672	189,10	188,78
26-06-2023	473.131	0,05%	187,22	186,44	188,28	187,76
23-06-2023	545.680	-0,11%	188,39	186,85	188,745	187,67
22-06-2023	588.311	1,10%	186,25	185,105	187,87	187,87
21-06-2023	502.714	0,73%	184,99	185,07	186,79	185,83
20-06-2023	550.684	0,81%	183,20	183,02	185,035	184,49
19-06-2023	696.016	0,62%	179,415	180,525	183,435	183,01
16-06-2023	696.016	0,62%	179,415	180,525	183,435	183,01
15-06-2023	548.501	1,59%	179,415	178,55	182,20	181,89
14-06-2023	434.275	-0,41%	179,415	177,18	180,165	179,05
13-06-2023	553.405	0,26%	178,53	178,145	180,5599	179,79
12-06-2023	311.064	0,62%	178,03	177,25	179,36	179,32
09-06-2023	305.564	1,00%	176,575	175,99	178,26	178,22
08-06-2023	459.601	1,65%	173,73	172,2865	176,665	176,45
07-06-2023	479.804	-0,45%	173,73	173,02	175,40	173,58
06-06-2023	417.847	-0,18%	174,52	173,04	175,64	174,37
05-06-2023	476.745	0,10%	174,76	173,69	175,65	174,69
02-06-2023	652.165	1,12%	172,94	172,37	175,34	174,52
01-06-2023	667.481	1,43%	170,67	170,18	173,27	172,59
31-05-2023	578.614	-1,43%	167,61	164,74	168,40	170,15
30-05-2023	578.614	-1,43%	167,61	164,74	168,40	166,01
29-05-2023	444.496	-1,03%	169,58	168,2066	171,25	168,41
26-05-2023	444.496	-1,03%	169,58	168,2066	171,25	168,41
25-05-2023	664.054	-0,52%	170,43	168,23	170,92	170,17
24-05-2023	604.905	-0,12%	171,29	170,68	172,13	171,06
23-05-2023	518.996	-0,58%	171,20	169,66	172,21	171,26