AmeriSourceBergen Corporation (COR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	510.721	-0,21%	165,42	164,30	166,13	165,71
29/12/2022	826.116	-0,78%	167,57	165,85	168,54	166,05
28/12/2022	321.820	-0,97%	169,70	167,14	169,84	167,36
27/12/2022	222.727	-0,59%	169,95	168,81	170,17	169,00
23/12/2022	65.137	0,45%	169,66	168,84	170,43	170,03
22/12/2022	452.798	-0,03%	169,22	168,08	171,06	169,27
21/12/2022	490.932	1,16%	168,43	167,03	170,15	169,32
20/12/2022	436.001	0,10%	167,89	167,045	168,61	167,38
19/12/2022	603.173	0,26%	167,18	166,355	168,71	167,22
16/12/2022	967.966	0,72%	165,46	164,4494	167,06	166,79
15/12/2022	917.501	0,20%	164,71	163,76	165,77	165,60
14/12/2022	636.881	0,15%	166,23	164,25	166,40	165,27
13/12/2022	973.029	-1,30%	167,52	164,23	167,32	165,03
12/12/2022	675.814	1,13%	165,665	165,04	167,19	167,20
09/12/2022	1.564.275	-3,01%	165,275	164,52	166,93	165,33
08/12/2022	363.007	0,10%	170,715	169,655	171,69	170,46
07/12/2022	521.110	0,57%	170,17	169,78	171,78	170,29
06/12/2022	1.678.346	-1,14%	171,22	168,55	171,91	169,32
05/12/2022	2.223.873	-1,56%	172,52	170,91	172,76	171,28
02/12/2022	1.967.043	1,38%	171,91	171,19	174,63	173,99
01/12/2022	1.916.839	0,55%	170,99	169,79	172,14	171,63
30/11/2022	2.709.332	1,66%	167,20	166,80	171,22	170,69
29/11/2022	2.586.981	0,44%	167,20	166,47	168,59	167,90
28/11/2022	1.766.991	-0,35%	167,38	166,90	168,60	167,12
25/11/2022	2.679.189	1,31%	166,50	165,955	167,92	167,70
24/11/2022	1.516.364	0,50%	160,00	164,16	166,25	165,53
23/11/2022	1.516.364	0,50%	160,00	164,16	166,25	165,53
22/11/2022	1.896.142	2,75%	160,00	162,50	165,49	164,71
21/11/2022	2.077.805	-1,05%	160,00	159,82	163,165	160,30
18/11/2022	2.609.851	1,94%	160,00	159,11	162,00	162,00
17/11/2022	2.776.258	2,00%	155,42	154,91	158,86	158,92
16/11/2022	2.208.083	1,98%	153,84	153,72	156,675	155,80
15/11/2022	2.857.570	-1,34%	154,82	151,70	156,27	152,66
14/11/2022	997.214	1,12%	159,63	153,00	156,84	154,73
11/11/2022	1.546.296	-1,28%	159,63	147,12	155,85	153,01
10/11/2022	1.734.898	-1,72%	159,63	153,82	161,06	155,00
09/11/2022	1.028.892	-0,81%	159,63	157,81	162,34	158,36
08/11/2022	4.330.160	-1,45%	154,91	154,91	160,145	159,66
07/11/2022	689.547	0,18%	161,74	160,55	163,595	161,925
04/11/2022	1.470.029	2,26%	159,375	159,3007	167,29	161,405
03/11/2022	861.274	1,96%	156,03	150,96	159,52	157,84
02/11/2022	511.939	-0,97%	156,03	154,79	158,20	154,81
01/11/2022	537.632	-0,57%	157,21	154,74	157,55	156,32
31/10/2022	450.811	-1,31%	158,72	156,41	159,45	157,22
28/10/2022	360.454	2,23%	155,58	156,23	159,40	159,375
27/10/2022	435.236	0,78%	155,58	155,42	158,11	155,90
26/10/2022	442.469	-0,58%	149,76	153,83	155,35	151,89
25/10/2022	438.280	1,78%	149,76	149,47	152,89	152,77
24/10/2022	564.777	1,60%	142,12	148,11	150,73	150,10
21/10/2022	572.070	3,45%	142,12	142,54	148,39	147,70
20/10/2022	348.874	-0,14%	143,82	141,58	143,33	142,79
19/10/2022	234.659	-0,69%	143,82	141,82	144,84	142,99
18/10/2022	319.346	1,13%	142,97	143,15	145,25	143,99
17/10/2022	400.680	1,27%	142,97	141,45	143,46	142,38
14/10/2022	288.864	-1,02%	142,97	139,78	143,70	140,60
13/10/2022	432.140	2,24%	142,52	136,85	142,565	142,05
12/10/2022	661.586	-1,96%	142,52	138,87	143,29	138,94
11/10/2022	696.913	2,97%	137,62	137,62	143,265	141,71
10/10/2022	353.535	0,20%	137,68	137,10	139,075	137,62
07/10/2022	415.790	-1,83%	139,91	136,87	139,27	137,35
06/10/2022	337.433	-1,80%	142,45	139,67	142,45	139,89
05/10/2022	308.634	-0,20%	142,73	140,68	143,5196	142,45
04/10/2022	484.218	2,46%	139,31	139,31	142,8486	142,73
03/10/2022	340.043	2,94%	135,33	135,33	139,735	139,31
30/09/2022	386.415	-0,55%	138,08	135,16	137,485	135,3219
29/09/2022	343.144	-1,76%	138,08	135,255	137,87	135,97
28/09/2022	422.002	2,19%	136,82	135,83	139,20	138,41
27/09/2022	416.159	-0,67%	136,82	135,17	138,005	135,44
26/09/2022	362.093	-0,62%	136,185	135,70	137,28	136,35
23/09/2022	493.984	-2,01%	139,19	135,36	139,461	137,20
22/09/2022	292.303	0,64%	138,26	138,68	140,97	140,01
21/09/2022	368.568	0,16%	139,99	139,14	142,26	139,12
20/09/2022	304.194	-1,05%	139,34	138,18	140,225	138,90
19/09/2022	659.516	-0,13%	139,60	139,0575	140,70	140,37
16/09/2022	489.909	0,53%	139,47	139,12	141,08	140,551
15/09/2022	386.894	-0,21%	140,55	139,37	140,93	139,81
14/09/2022	418.322	-0,62%	141,59	139,025	141,87	140,11
13/09/2022	516.725	-4,56%	146,62	140,405	146,62	140,98
12/09/2022	346.437	0,30%	148,24	147,15	149,505	147,71
09/09/2022	354.764	-0,18%	147,62	146,65	148,015	147,27
08/09/2022	289.222	-0,20%	147,79	146,905	148,78	147,54
07/09/2022	247.578	1,25%	145,47	144,975	148,22	147,84
06/09/2022	290.994	-1,14%	147,88	145,5001	148,90	146,02
05/09/2022	278.257	0,07%	148,57	147,14	150,38	147,71
02/09/2022	278.257	0,07%	148,57	147,14	150,38	147,71
01/09/2022	267.228	0,72%	146,50	145,41	147,675	147,61
31/08/2022	290.743	0,78%	146,225	145,56	147,61	146,56
30/08/2022	402.620	-1,40%	147,97	145,16	147,765	145,43
29/08/2022	401.463	0,89%	150,02	144,40	148,7889	147,49
26/08/2022	247.666	-2,81%	150,02	146,03	150,9699	146,19
25/08/2022	344.557	1,48%	148,44	147,80	150,49	150,42
24/08/2022	167.333	0,07%	147,80	147,30	148,74	148,12
23/08/2022	227.664	-0,65%	148,35	147,66	149,24	148,02
22/08/2022	246.105	-2,00%	151,47	148,91	151,95	148,99
19/08/2022	319.309	1,41%	150,155	150,06	152,51	152,03
18/08/2022	214.861	0,25%	151,32	147,77	150,315	149,91
17/08/2022	321.057	-2,05%	151,32	149,43	153,35	149,53
16/08/2022	416.987	1,23%	150,47	150,69	152,97	152,67
15/08/2022	441.404	0,21%	148,17	148,26	151,47	150,82
12/08/2022	389.429	1,85%	148,17	147,77	150,62	150,50