Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	188.839	1,14%	56,89	58,10	60,42	59,61
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