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 > >>
05/08/2025	383.941	-0,44%	291,32	291,12	294,78	292,35
04/08/2025	265.345	1,83%	287,79	287,79	293,64	293,64
01/08/2025	300.777	0,79%	288,49	285,40	289,97	288,35
31/07/2025	336.898	-1,96%	290,87	282,40	292,00	286,08
30/07/2025	192.399	0,70%	288,54	288,54	292,10	291,80
29/07/2025	484.315	1,25%	287,55	286,60	290,67	289,77
28/07/2025	271.434	-1,43%	290,94	284,18	290,94	286,20
25/07/2025	242.425	-0,03%	290,89	289,55	293,04	290,36
24/07/2025	321.043	-1,02%	292,30	289,62	294,36	290,45
23/07/2025	376.973	0,16%	293,31	291,12	293,77	293,44
22/07/2025	326.814	0,10%	292,67	291,78	296,49	292,97
21/07/2025	255.869	-0,07%	291,66	289,98	294,61	292,67
18/07/2025	447.095	-0,51%	294,11	292,62	294,94	292,87
17/07/2025	229.312	-1,16%	295,81	291,25	295,99	294,38
16/07/2025	637.612	1,08%	294,91	293,81	298,18	297,83
15/07/2025	308.159	-0,81%	296,26	294,18	297,71	294,65
14/07/2025	381.982	0,63%	294,61	294,61	297,92	297,06
11/07/2025	263.669	-0,71%	295,51	293,86	295,98	295,21
10/07/2025	503.474	-0,95%	299,95	295,00	301,22	297,32
09/07/2025	264.816	0,71%	299,09	295,01	300,37	300,16
08/07/2025	323.186	-1,48%	300,61	297,88	303,11	298,03
07/07/2025	482.267	2,12%	296,84	296,42	302,71	302,50
04/07/2025	291.805	0,15%	292,78	290,8793	296,66	296,23
03/07/2025	221.770	1,74%	292,52	291,12	296,23	296,23
02/07/2025	503.569	-1,41%	293,75	289,11	294,77	291,17
01/07/2025	885.653	-1,51%	300,42	292,39	302,50	295,33
30/06/2025	487.593	0,14%	300,45	297,83	301,87	299,85
27/06/2025	1.156.970	0,96%	296,01	296,01	300,17	299,42
26/06/2025	433.231	1,46%	295,25	295,25	299,49	296,58
25/06/2025	303.914	-0,61%	294,50	291,68	294,50	292,32
24/06/2025	451.390	0,34%	292,62	287,66	294,34	294,12
23/06/2025	593.832	-0,18%	295,79	291,00	297,29	293,13
20/06/2025	1.324.336	-1,04%	296,57	292,97	297,16	293,66
19/06/2025	524.589	-0,76%	292,69	292,69	298,14	296,75
18/06/2025	462.946	1,21%	295,30	294,50	298,08	296,75
17/06/2025	413.719	0,24%	292,25	292,25	295,11	293,20
16/06/2025	336.102	-1,03%	294,55	290,49	296,02	292,50
13/06/2025	329.855	0,17%	295,09	293,305	296,83	295,54
12/06/2025	441.536	2,93%	288,44	287,50	295,12	295,04
11/06/2025	290.975	0,84%	284,07	284,07	288,02	286,64
10/06/2025	364.154	0,10%	283,34	281,57	285,56	284,24
09/06/2025	320.080	-1,73%	286,68	282,29	287,61	283,95
06/06/2025	303.340	0,18%	285,89	285,27	289,62	288,94
05/06/2025	382.524	-0,21%	289,22	286,62	289,64	288,41
04/06/2025	278.712	-0,87%	291,31	288,76	292,04	289,02
03/06/2025	421.532	-0,18%	293,74	288,26	296,69	291,55
02/06/2025	317.632	0,28%	290,29	288,53	292,20	292,07
30/05/2025	2.114.760	0,19%	290,87	290,51	295,25	291,24
29/05/2025	312.991	0,52%	288,00	286,28	291,01	290,69
28/05/2025	330.251	-1,43%	291,61	288,93	293,72	289,19
27/05/2025	312.067	0,36%	293,00	292,33	293,79	293,39
23/05/2025	381.511	0,77%	292,32	289,35	293,39	292,35
22/05/2025	336.149	-0,43%	290,94	288,71	292,39	290,11
21/05/2025	336.839	-0,54%	291,33	291,22	293,42	291,36
20/05/2025	407.538	0,10%	293,84	291,34	296,76	292,93
19/05/2025	508.846	0,83%	291,43	290,74	294,05	292,63
16/05/2025	518.933	1,49%	285,76	285,53	290,54	290,22
15/05/2025	467.457	2,44%	280,00	279,10	286,27	285,97
14/05/2025	480.222	0,05%	280,29	278,38	283,09	279,15
13/05/2025	742.067	0,22%	278,50	276,435	280,19	279,00
12/05/2025	749.134	-1,63%	275,97	271,01	278,63	278,38
09/05/2025	786.950	-0,27%	285,92	282,81	289,22	283,00
08/05/2025	963.435	-6,83%	300,17	282,985	303,04	283,77
07/05/2025	610.145	4,74%	295,56	294,65	309,06	304,58
06/05/2025	371.599	-0,40%	292,29	290,15	293,69	290,81
05/05/2025	588.316	-0,05%	293,63	291,15	293,85	291,97
02/05/2025	284.116	0,58%	292,63	290,20	293,69	292,12
01/05/2025	329.064	-0,77%	289,72	286,99	292,42	290,43
30/04/2025	700.112	0,86%	292,10	289,75	293,28	292,67
29/04/2025	284.064	0,84%	288,43	286,05	290,61	290,17
28/04/2025	343.685	0,65%	287,00	285,47	288,14	287,75
25/04/2025	427.730	1,24%	283,01	279,95	286,15	285,90
24/04/2025	491.030	-0,81%	283,81	280,59	284,25	282,39
23/04/2025	417.483	-0,54%	283,34	276,05	284,93	284,71
22/04/2025	522.626	1,82%	281,81	280,80	286,35	286,27
21/04/2025	504.264	-1,95%	289,33	278,04	289,33	281,16
17/04/2025	614.395	0,81%	281,74	281,74	287,83	286,74
16/04/2025	341.969	-0,04%	286,53	283,05	287,03	284,44
15/04/2025	385.756	0,09%	286,34	282,925	286,34	284,54
14/04/2025	379.868	-0,01%	283,17	280,50	285,41	284,29
11/04/2025	507.128	1,86%	277,84	277,51	286,48	284,33
10/04/2025	575.155	1,92%	274,54	273,035	282,12	279,15
09/04/2025	929.474	-0,31%	271,70	269,57	282,24	273,89
08/04/2025	711.301	0,06%	280,53	272,49	280,83	274,73
07/04/2025	816.227	-1,38%	272,43	268,21	279,84	274,56
04/04/2025	980.895	-3,79%	291,30	276,20	296,59	278,39
03/04/2025	736.497	3,52%	282,18	282,18	291,83	289,36
02/04/2025	340.606	0,76%	277,09	276,945	279,73	279,51
01/04/2025	339.511	-0,24%	279,02	275,91	279,99	277,41
31/03/2025	601.277	1,05%	276,00	275,95	280,63	278,09
28/03/2025	303.781	0,45%	274,80	273,51	275,57	275,21
27/03/2025	344.393	0,95%	273,07	271,23	274,89	273,97
26/03/2025	309.644	1,08%	269,21	269,00	271,79	271,39
25/03/2025	405.078	0,37%	269,51	265,59	270,65	268,48
24/03/2025	379.614	0,03%	268,28	266,93	269,72	267,50
21/03/2025	3.639.815	-0,15%	268,10	266,53	271,02	267,43
20/03/2025	480.897	0,76%	266,31	264,70	267,91	267,84
19/03/2025	339.387	0,63%	264,05	263,03	267,41	265,81
18/03/2025	393.371	1,22%	260,93	260,46	265,44	264,14
17/03/2025	363.274	1,12%	257,27	257,27	261,81	260,96