BiG | O banco que entende os seus valores.

Ameris Bancorp (ABCB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
24/09/2026	148.362	0,21%	81,37	81,26	82,28	81,805
23/09/2026	195.716	-1,28%	82,40	81,62	82,895	81,63
22/09/2026	208.081	-0,37%	82,84	82,44	83,85	82,69
21/09/2026	176.873	-0,52%	83,50	83,00	84,12	83,00
18/09/2026	172.313	0,40%	82,60	82,2447	83,50	83,50
17/09/2026	220.990	-0,88%	84,32	82,83	84,745	83,00
16/09/2026	202.394	-1,37%	84,66	82,29	85,21	83,72
15/09/2026	208.837	0,01%	84,80	84,32	85,6827	84,83
14/09/2026	154.870	0,19%	84,4451	84,4451	85,59	84,82
11/09/2026	114.899	0,05%	85,47	83,845	85,47	84,66
10/09/2026	156.494	0,68%	84,05	83,465	84,77	84,62
09/09/2026	140.716	-1,11%	84,97	83,84	84,97	84,05
08/09/2026	95.615	-1,15%	85,53	84,70	85,76	84,99
04/09/2026	105.284	0,22%	86,8135	85,16	86,8135	86,05
03/09/2026	71.463	1,01%	85,29	85,1586	86,28	85,83
02/09/2026	99.100	1,76%	84,5155	83,78	85,888	84,97
01/09/2026	151.589	-0,83%	83,83	83,20	84,6599	83,55
31/08/2026	116.231	-1,41%	85,2845	84,25	85,70	84,25
28/08/2026	100.088	0,18%	85,31	85,20	85,8502	85,59
27/08/2026	118.280	-0,52%	85,73	84,56	85,59	85,40
26/08/2026	134.208	0,35%	85,54	85,16	86,355	85,85
25/08/2026	120.581	-0,48%	85,95	85,265	85,9899	85,54
24/08/2026	112.087	-0,26%	86,40	84,52	87,075	85,95
21/08/2026	116.709	0,09%	86,24	85,71	87,15	86,20
20/08/2026	108.933	-0,72%	87,6612	85,99	87,6612	86,12
19/08/2026	120.839	-1,66%	89,80	86,56	89,80	86,75
18/08/2026	130.060	-0,94%	88,5768	88,06	88,64	88,20
17/08/2026	135.663	-0,81%	89,69	88,7806	90,17	89,04
14/08/2026	87.007	0,43%	88,99	88,525	90,13	89,77
13/08/2026	94.214	0,93%	88,57	88,57	89,66	89,39
12/08/2026	92.975	0,41%	88,31	87,87	88,83	88,57
11/08/2026	96.355	0,62%	88,0947	87,475	88,3493	88,23
10/08/2026	117.099	-0,33%	87,26	86,7101	87,965	87,57
07/08/2026	164.738	-0,59%	88,50	83,01	88,50	87,84
06/08/2026	92.214	-0,71%	88,91	88,12	90,18	88,19
05/08/2026	158.675	-0,57%	89,58	88,7625	89,99	88,91
04/08/2026	165.134	1,59%	88,9057	88,02	90,07	89,47
03/08/2026	126.985	1,12%	87,33	86,46	88,73	88,19
31/07/2026	148.883	-0,41%	87,70	87,205	88,54	87,21
30/07/2026	123.789	-0,25%	88,25	87,52	88,54	87,57
29/07/2026	233.259	-0,11%	87,87	87,03	88,46	87,83
28/07/2026	234.753	2,37%	86,17	86,01	88,24	87,91
27/07/2026	426.362	-1,92%	87,93	86,02	88,345	86,04
24/07/2026	532.797	-1,72%	89,11	81,245	89,11	87,73
23/07/2026	280.021	-0,93%	89,50	86,88	89,50	89,16
22/07/2026	176.565	-0,88%	91,24	89,36	91,24	89,87
21/07/2026	292.461	-0,22%	92,00	89,61	92,00	90,67
20/07/2026	138.898	-1,70%	92,31	90,55	92,40	90,81
17/07/2026	171.437	-0,95%	93,17	91,55	93,17	92,31
16/07/2026	211.952	2,70%	90,90	90,63	93,21	93,17
15/07/2026	138.068	0,60%	90,00	89,87	91,59	90,65
14/07/2026	133.668	0,32%	90,10	89,39	90,80	90,11
13/07/2026	174.827	-0,35%	91,48	89,11	91,48	89,82
10/07/2026	148.640	0,72%	89,57	89,57	90,9399	90,41
09/07/2026	118.335	1,87%	87,78	87,78	90,225	89,76
08/07/2026	147.626	-2,42%	89,88	87,74	90,11	88,09
07/07/2026	115.402	-0,68%	90,83	90,18	91,88	90,18
06/07/2026	143.809	0,76%	90,09	89,09	91,0863	90,83
02/07/2026	200.672	-1,77%	91,90	89,245	93,49	90,12
01/07/2026	352.733	1,52%	90,26	89,08	92,31	91,65
30/06/2026	223.888	0,12%	90,15	89,5393	90,68	90,26
29/06/2026	206.903	-0,71%	90,80	89,47	90,945	90,15
26/06/2026	246.153	0,46%	91,80	90,15	91,83	91,00
25/06/2026	188.197	1,06%	89,07	89,04	91,19	90,43
24/06/2026	357.735	1,05%	89,54	88,115	89,80	89,32
23/06/2026	346.084	1,09%	86,86	86,51	88,39	88,35
18/06/2026	271.727	1,87%	87,73	85,68	87,76	87,36
17/06/2026	414.156	-2,75%	88,62	84,97	88,92	86,01
16/06/2026	500.496	0,48%	88,06	87,565	89,165	88,47
15/06/2026	273.867	-1,43%	89,06	87,425	89,97	87,85
12/06/2026	247.302	2,30%	87,69	87,32	89,22	88,95
11/06/2026	194.733	0,42%	86,82	85,755	87,375	86,95
10/06/2026	171.954	0,57%	86,10	86,05	87,25	86,56
09/06/2026	187.885	0,87%	85,86	85,34	87,93	86,10
08/06/2026	132.712	-0,09%	85,60	85,32	86,62	85,36
05/06/2026	182.275	0,44%	85,42	84,67	86,00	85,47
04/06/2026	212.438	2,89%	83,485	83,485	85,40	85,13
03/06/2026	177.823	-2,12%	84,63	82,66	85,07	82,77
02/06/2026	115.039	1,83%	83,08	83,08	84,805	84,63
01/06/2026	224.828	-1,33%	83,45	82,46	84,34	83,19
29/05/2026	196.219	-0,20%	84,33	84,13	85,18	84,31
28/05/2026	151.113	-0,41%	85,01	83,835	85,01	84,61
27/05/2026	148.611	-0,88%	85,52	84,615	86,20	84,96
26/05/2026	146.709	1,20%	84,69	84,69	86,15	85,71
22/05/2026	124.416	-0,09%	84,77	84,36	85,00	84,69
21/05/2026	343.504	-0,01%	84,39	83,29	84,955	84,77
20/05/2026	184.120	2,64%	81,98	81,98	85,035	84,78
19/05/2026	95.743	-1,16%	83,20	82,37	83,86	82,60
18/05/2026	152.041	1,26%	83,05	82,98	84,73	83,60
15/05/2026	98.882	-1,26%	83,21	82,01	83,65	82,56
14/05/2026	114.564	0,97%	83,39	82,96	84,35	83,67
13/05/2026	179.274	-1,38%	83,77	82,6585	84,06	82,87
12/05/2026	146.142	-1,15%	85,00	82,81	85,14	84,03
11/05/2026	184.983	-1,70%	86,20	84,47	87,075	85,05
08/05/2026	114.351	0,28%	86,72	85,495	87,18	86,52
07/05/2026	93.059	-1,05%	87,00	86,255	87,795	86,33
06/05/2026	166.816	0,73%	87,61	86,77	87,99	87,26
05/05/2026	169.635	1,76%	86,10	84,73	86,88	86,58
04/05/2026	118.807	-0,56%	85,55	84,55	85,98	85,08
01/05/2026	157.620	0,36%	85,26	84,365	86,01	85,56