Ameris Bancorp (ABCB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
29.370 |
1,78%
|
56,89
|
58,10
|
60,42
|
59,99
|
| 16-07-2024 |
415.648 |
4,97%
|
56,89
|
56,705
|
59,45
|
58,94
|
| 15-07-2024 |
344.008 |
2,97%
|
55,59
|
55,07
|
57,52
|
56,15
|
| 12-07-2024 |
172.446 |
0,28%
|
54,79
|
54,26
|
55,62
|
54,53
|
| 11-07-2024 |
319.879 |
4,36%
|
51,00
|
52,94
|
54,61
|
54,38
|
| 10-07-2024 |
144.351 |
2,44%
|
51,00
|
50,55
|
52,18
|
52,11
|
| 09-07-2024 |
441.621 |
4,65%
|
48,63
|
48,2118
|
51,25
|
50,87
|
| 08-07-2024 |
159.416 |
-0,67%
|
50,65
|
48,57
|
49,745
|
48,61
|
| 05-07-2024 |
154.993 |
-1,77%
|
50,65
|
48,915
|
49,98
|
48,94
|
| 04-07-2024 |
109.319 |
-1,56%
|
50,65
|
49,76
|
50,65
|
49,82
|
| 03-07-2024 |
97.849 |
-1,56%
|
50,65
|
49,76
|
50,65
|
49,82
|
| 02-07-2024 |
302.844 |
0,56%
|
50,28
|
50,26
|
50,93
|
50,61
|
| 01-07-2024 |
253.785 |
-0,04%
|
50,08
|
49,75
|
50,485
|
50,33
|
| 28-06-2024 |
728.070 |
2,82%
|
49,37
|
49,37
|
50,45
|
50,33
|
| 27-06-2024 |
144.269 |
1,18%
|
48,57
|
48,50
|
49,15
|
49,10
|
| 26-06-2024 |
133.235 |
1,15%
|
47,75
|
47,68
|
48,75
|
48,53
|
| 25-06-2024 |
125.001 |
-0,99%
|
48,19
|
47,90
|
48,35
|
47,98
|
| 24-06-2024 |
206.908 |
1,55%
|
47,99
|
47,65
|
49,11
|
48,46
|
| 21-06-2024 |
858.055 |
-0,46%
|
47,90
|
47,05
|
47,90
|
47,72
|
| 20-06-2024 |
161.822 |
-0,46%
|
47,82
|
47,605
|
48,34
|
47,94
|
| 19-06-2024 |
223.834 |
0,67%
|
47,58
|
47,58
|
48,62
|
48,16
|
| 18-06-2024 |
72.542 |
0,71%
|
47,58
|
47,58
|
48,62
|
48,18
|
| 17-06-2024 |
161.184 |
2,24%
|
46,71
|
46,735
|
47,82
|
47,84
|
| 14-06-2024 |
114.471 |
-1,85%
|
48,48
|
46,49
|
47,05
|
46,79
|
| 13-06-2024 |
178.581 |
-2,04%
|
48,48
|
47,09
|
48,48
|
47,67
|
| 12-06-2024 |
281.501 |
3,91%
|
48,40
|
47,48
|
49,325
|
48,66
|
| 11-06-2024 |
187.956 |
-0,21%
|
46,43
|
45,90
|
47,16
|
46,83
|
| 10-06-2024 |
231.946 |
-1,37%
|
47,04
|
45,935
|
47,08
|
46,93
|
| 07-06-2024 |
166.733 |
-0,06%
|
47,04
|
47,035
|
47,69
|
47,58
|
| 06-06-2024 |
118.039 |
0,13%
|
47,45
|
47,13
|
47,795
|
47,61
|
| 05-06-2024 |
127.673 |
0,53%
|
47,29
|
47,04
|
47,83
|
47,55
|
| 04-06-2024 |
151.927 |
-1,15%
|
47,29
|
47,05
|
47,82
|
47,30
|
| 03-06-2024 |
262.954 |
-4,20%
|
50,04
|
47,65
|
50,04
|
47,85
|
| 31-05-2024 |
170.843 |
3,74%
|
47,82
|
47,252
|
50,889
|
49,44
|
| 30-05-2024 |
176.411 |
1,49%
|
46,55
|
47,185
|
47,935
|
47,66
|
| 29-05-2024 |
213.707 |
-1,07%
|
46,55
|
45,8902
|
47,15
|
46,96
|
| 28-05-2024 |
106.764 |
-1,15%
|
48,02
|
47,24
|
48,10
|
47,47
|
| 27-05-2024 |
0 |
0,44%
|
48,17
|
47,69
|
48,5775
|
48,02
|
| 24-05-2024 |
152.747 |
0,44%
|
48,17
|
47,69
|
48,5775
|
48,02
|
| 23-05-2024 |
91.673 |
-3,47%
|
49,66
|
47,65
|
49,66
|
47,81
|
| 22-05-2024 |
224.374 |
-0,30%
|
49,60
|
48,98
|
49,715
|
49,53
|
| 21-05-2024 |
127.936 |
0,28%
|
49,60
|
49,48
|
49,9125
|
49,68
|
| 20-05-2024 |
130.820 |
-1,80%
|
50,32
|
49,52
|
50,81
|
49,54
|
| 17-05-2024 |
147.690 |
0,42%
|
50,19
|
50,31
|
50,785
|
50,45
|
| 16-05-2024 |
131.458 |
0,08%
|
50,19
|
50,00
|
50,585
|
50,24
|
| 15-05-2024 |
152.319 |
0,58%
|
50,60
|
49,80
|
50,60
|
50,20
|
| 14-05-2024 |
127.853 |
0,71%
|
50,10
|
49,34
|
50,135
|
49,91
|
| 13-05-2024 |
147.046 |
-0,58%
|
50,10
|
49,47
|
50,35
|
49,56
|
| 10-05-2024 |
121.125 |
-0,44%
|
49,84
|
49,31
|
50,19
|
49,85
|
| 09-05-2024 |
188.939 |
0,89%
|
49,84
|
49,49
|
50,10
|
50,07
|
| 08-05-2024 |
72.155 |
0,26%
|
49,80
|
48,66
|
49,72
|
49,63
|
| 07-05-2024 |
168.894 |
-0,50%
|
49,80
|
49,44
|
50,28
|
49,50
|
| 06-05-2024 |
166.029 |
-0,14%
|
49,99
|
49,69
|
50,32
|
49,75
|
| 03-05-2024 |
215.247 |
2,34%
|
48,50
|
49,19
|
49,99
|
49,82
|
| 02-05-2024 |
227.650 |
1,35%
|
48,50
|
48,13
|
48,95
|
48,68
|
| 01-05-2024 |
269.985 |
1,16%
|
47,69
|
47,64
|
49,23
|
48,03
|
| 30-04-2024 |
120.395 |
-2,14%
|
46,32
|
47,27
|
48,14
|
47,46
|
| 29-04-2024 |
323.610 |
1,30%
|
46,32
|
48,08
|
48,71
|
48,50
|
| 26-04-2024 |
358.637 |
0,78%
|
46,32
|
47,695
|
48,82
|
47,88
|
| 25-04-2024 |
95.898 |
-1,53%
|
46,32
|
46,74
|
47,8375
|
47,51
|
| 24-04-2024 |
116.594 |
0,82%
|
46,32
|
47,33
|
48,44
|
48,25
|
| 23-04-2024 |
155.109 |
2,33%
|
46,32
|
46,705
|
48,12
|
47,86
|
| 22-04-2024 |
179.956 |
1,06%
|
46,32
|
46,18
|
47,215
|
46,77
|
| 19-04-2024 |
220.280 |
3,33%
|
44,56
|
44,53
|
46,33
|
46,28
|
| 18-04-2024 |
211.888 |
0,63%
|
44,48
|
44,43
|
45,20
|
44,79
|
| 17-04-2024 |
137.463 |
0,16%
|
45,33
|
44,43
|
45,17
|
44,51
|
| 16-04-2024 |
106.086 |
-1,35%
|
45,33
|
44,255
|
44,835
|
44,44
|
| 15-04-2024 |
175.491 |
-0,24%
|
45,33
|
44,59
|
45,8199
|
45,05
|
| 12-04-2024 |
153.600 |
-0,44%
|
45,67
|
44,68
|
45,245
|
45,16
|
| 11-04-2024 |
166.430 |
0,16%
|
45,67
|
44,79
|
45,67
|
45,36
|
| 10-04-2024 |
253.906 |
-5,09%
|
46,27
|
44,93
|
46,27
|
45,29
|
| 09-04-2024 |
227.987 |
0,32%
|
47,54
|
47,54
|
48,04
|
47,72
|
| 08-04-2024 |
92.721 |
1,15%
|
46,59
|
47,365
|
47,83
|
47,57
|
| 05-04-2024 |
210.075 |
0,32%
|
46,59
|
46,54
|
47,205
|
47,03
|
| 04-04-2024 |
210.378 |
0,26%
|
46,66
|
46,651
|
48,065
|
46,88
|
| 03-04-2024 |
218.566 |
-0,13%
|
46,66
|
46,56
|
47,41
|
46,76
|
| 02-04-2024 |
547.616 |
-1,27%
|
46,66
|
46,38
|
46,90
|
46,82
|
| 01-04-2024 |
219.436 |
-1,98%
|
48,41
|
47,08
|
48,125
|
47,42
|
| 28-03-2024 |
297.523 |
0,50%
|
46,45
|
48,015
|
48,685
|
48,38
|
| 27-03-2024 |
201.977 |
3,75%
|
46,45
|
46,415
|
48,16
|
48,14
|
| 26-03-2024 |
225.818 |
-0,64%
|
47,30
|
46,42
|
47,28
|
46,55
|
| 25-03-2024 |
71.885 |
-0,30%
|
46,94
|
46,84
|
47,52
|
46,85
|
| 22-03-2024 |
149.515 |
-3,08%
|
48,44
|
46,92
|
48,288
|
46,89
|
| 21-03-2024 |
223.759 |
1,66%
|
45,90
|
48,05
|
48,87
|
48,38
|
| 20-03-2024 |
307.246 |
3,19%
|
45,90
|
45,78
|
48,18
|
47,59
|
| 19-03-2024 |
301.130 |
0,50%
|
45,56
|
45,35
|
46,64
|
46,12
|
| 18-03-2024 |
377.243 |
0,66%
|
45,16
|
45,29
|
46,085
|
45,89
|
| 15-03-2024 |
530.140 |
0,49%
|
45,16
|
45,16
|
46,08
|
45,59
|
| 14-03-2024 |
331.413 |
-1,54%
|
45,74
|
44,77
|
45,93
|
45,37
|
| 13-03-2024 |
426.887 |
-0,86%
|
46,08
|
45,835
|
47,01
|
46,08
|
| 12-03-2024 |
223.421 |
-1,94%
|
47,11
|
46,18
|
47,145
|
46,48
|
| 11-03-2024 |
167.046 |
-0,21%
|
47,42
|
47,27
|
47,835
|
47,40
|
| 08-03-2024 |
204.537 |
-0,15%
|
48,31
|
47,44
|
48,40
|
47,50
|
| 07-03-2024 |
198.552 |
0,32%
|
45,20
|
47,365
|
48,43
|
47,57
|
| 06-03-2024 |
213.171 |
0,06%
|
45,20
|
46,30
|
48,23
|
47,42
|
| 05-03-2024 |
383.349 |
4,15%
|
45,20
|
45,04
|
47,91
|
47,39
|
| 04-03-2024 |
181.667 |
-0,66%
|
45,97
|
45,28
|
46,535
|
45,50
|
| 01-03-2024 |
216.701 |
-1,14%
|
45,97
|
45,075
|
45,97
|
45,80
|
| 29-02-2024 |
243.141 |
2,52%
|
46,16
|
45,66
|
46,99
|
46,33
|
| 28-02-2024 |
254.138 |
-0,53%
|
45,89
|
45,07
|
45,77
|
45,19
|
Por favor leia o