AmeriSourceBergen Corporation (COR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	668.493	-0,66%	173,40	169,81	173,854	172,25
19/05/2023	566.323	-0,82%	174,77	173,11	176,62	173,39
18/05/2023	739.631	0,02%	174,26	171,36	175,205	174,82
17/05/2023	812.714	0,11%	174,92	173,255	175,31	174,79
16/05/2023	630.337	0,73%	170,82	172,935	174,77	174,60
15/05/2023	771.616	1,37%	170,82	170,59	173,585	173,34
12/05/2023	1.141.557	-0,26%	171,44	169,67	171,87	171,00
11/05/2023	576.194	1,44%	169,28	168,92	172,15	171,44
10/05/2023	351.578	0,74%	168,27	167,03	169,60	169,50
09/05/2023	542.977	0,02%	168,34	168,14	173,64	168,25
08/05/2023	312.175	0,13%	167,98	166,775	168,88	168,21
05/05/2023	485.861	0,84%	167,19	166,90	169,375	167,99
04/05/2023	434.595	-0,18%	166,70	165,79	167,8954	166,59
03/05/2023	700.622	-1,34%	170,26	166,2598	170,63	166,89
02/05/2023	796.508	1,42%	168,72	166,44	171,02	169,16
01/05/2023	758.488	-0,04%	167,27	164,78	167,41	166,79
28/04/2023	434.464	-0,34%	166,73	165,615	167,79	166,85
27/04/2023	278.300	1,16%	165,71	165,34	167,60	167,41
26/04/2023	410.075	-1,55%	167,23	165,23	167,93	165,49
25/04/2023	262.325	0,23%	167,56	167,21	168,63	168,09
24/04/2023	215.441	0,59%	166,64	166,415	168,1918	167,71
21/04/2023	318.631	0,46%	167,43	165,795	167,82	166,73
20/04/2023	669.492	0,90%	163,99	163,98	166,07	165,96
19/04/2023	441.863	-1,75%	167,53	163,98	167,55	164,48
18/04/2023	280.508	0,02%	167,58	166,1975	168,00	167,41
17/04/2023	256.062	0,15%	166,84	166,0097	167,40	167,38
14/04/2023	352.007	-0,15%	167,165	166,53	167,69	167,13
13/04/2023	357.966	1,19%	165,60	165,44	167,43	167,38
12/04/2023	347.701	-0,68%	166,07	164,39	166,64	165,42
11/04/2023	287.422	0,10%	166,985	166,13	166,925	166,55
10/04/2023	287.124	0,02%	166,16	165,79	167,455	166,38
06/04/2023	343.819	-0,60%	167,85	165,89	168,82	166,35
05/04/2023	612.491	2,69%	163,31	163,90	167,91	167,36
04/04/2023	368.229	0,43%	161,95	161,02	163,12	162,97
03/04/2023	383.414	1,36%	161,22	160,65	163,22	162,28
31/03/2023	542.152	0,48%	160,79	158,91	160,8829	160,11
30/03/2023	227.212	0,23%	159,84	158,00	159,69	159,34
29/03/2023	292.601	0,61%	158,19	157,6619	159,22	158,97
28/03/2023	330.435	0,84%	157,06	156,88	158,54	158,00
27/03/2023	332.683	0,18%	157,42	156,10	158,41	156,69
24/03/2023	546.641	3,63%	150,60	150,59	156,585	156,41
23/03/2023	374.748	-1,64%	152,83	150,54	153,665	150,93
22/03/2023	288.802	-1,67%	156,01	153,42	156,91	153,44
21/03/2023	404.820	1,42%	154,91	154,50	156,53	156,04
20/03/2023	444.288	1,21%	152,11	152,91	155,15	153,86
17/03/2023	995.513	-0,02%	151,08	150,40	152,55	152,02
16/03/2023	482.631	1,63%	149,00	149,07	152,525	152,05
15/03/2023	554.996	0,21%	147,08	147,48	150,08	149,61
14/03/2023	407.535	0,62%	148,67	147,48	150,58	149,29
13/03/2023	577.035	-0,82%	149,73	148,0552	151,83	148,37
10/03/2023	528.823	-0,27%	150,14	149,09	152,67	149,60
09/03/2023	602.135	-1,23%	151,48	149,15	152,27	150,00
08/03/2023	662.179	-0,88%	153,57	150,60	153,665	151,86
07/03/2023	358.618	-2,08%	155,76	153,12	157,14	153,21
06/03/2023	374.413	0,20%	155,76	154,65	156,88	156,46
03/03/2023	440.580	0,81%	155,24	153,645	156,43	156,15
02/03/2023	626.807	-1,03%	156,11	154,72	156,78	154,90
01/03/2023	346.952	0,61%	155,46	154,79	156,84	156,51
28/02/2023	845.710	-0,68%	155,82	154,76	156,62	155,56
27/02/2023	418.578	-1,22%	159,00	155,59	159,3299	156,63
24/02/2023	515.602	-0,58%	159,23	155,34	159,70	158,57
23/02/2023	329.917	-0,39%	159,85	158,52	161,31	159,50
22/02/2023	393.275	-0,44%	161,61	159,25	161,61	160,13
21/02/2023	445.823	-0,40%	160,55	160,17	161,92	160,84
20/02/2023	949.430	0,64%	160,54	159,96	163,585	161,49
17/02/2023	949.430	0,64%	160,54	159,96	163,585	161,49
16/02/2023	757.050	1,05%	157,51	157,46	160,85	160,47
15/02/2023	673.328	0,92%	156,87	156,001	159,26	158,81
14/02/2023	376.975	-0,79%	158,72	157,005	160,2225	157,36
13/02/2023	732.342	-0,26%	159,02	158,15	159,915	158,61
10/02/2023	674.072	2,59%	156,14	155,445	159,19	159,03
09/02/2023	504.668	-1,49%	157,75	154,95	158,1125	155,02
08/02/2023	506.528	0,68%	156,395	155,79	158,49	157,85
07/02/2023	763.498	1,49%	154,14	153,015	157,2862	156,79
06/02/2023	722.484	-1,43%	157,47	154,19	157,57	154,49
03/02/2023	724.110	-1,10%	159,52	155,90	159,58	156,73
02/02/2023	1.459.180	-1,60%	161,95	157,715	161,825	158,47
01/02/2023	1.035.041	-4,68%	168,15	160,205	168,575	161,05
31/01/2023	1.222.534	2,21%	166,72	165,88	169,165	168,96
30/01/2023	588.981	0,70%	164,24	164,57	166,275	165,31
27/01/2023	899.134	-0,46%	165,44	163,69	166,655	164,16
26/01/2023	452.395	0,89%	163,78	162,80	165,1674	164,91
25/01/2023	507.240	1,26%	161,85	161,24	163,47	163,46
24/01/2023	586.551	-0,18%	161,32	157,64	161,63	161,43
23/01/2023	487.466	-0,30%	162,43	161,48	163,56	161,72
20/01/2023	856.009	-0,45%	163,99	161,27	164,31	162,21
19/01/2023	526.756	-0,01%	162,93	162,34	164,50	162,94
18/01/2023	542.109	-0,74%	164,49	162,92	164,52	162,95
17/01/2023	485.676	-0,07%	164,15	163,75	165,335	164,16
16/01/2023	760.259	-0,38%	164,77	164,16	166,01	164,28
13/01/2023	760.259	-0,38%	164,77	164,16	166,01	164,28
12/01/2023	462.717	-0,30%	165,11	164,1201	165,965	164,90
11/01/2023	565.620	-1,12%	168,67	164,76	168,84	165,39
10/01/2023	493.143	1,39%	165,75	164,94	167,95	167,26
09/01/2023	552.928	-0,45%	166,50	164,94	167,72	164,97
06/01/2023	583.675	1,61%	164,22	163,85	166,46	165,71
05/01/2023	619.706	0,13%	162,35	161,22	163,41	163,08
04/01/2023	859.553	-0,86%	164,87	161,85	164,88	162,87
03/01/2023	750.577	-0,86%	164,27	162,86	164,99	164,29
02/01/2023	510.721	-0,21%	165,42	164,30	166,13	165,71