Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	247.094	-0,07%	45,89	45,08	46,12	45,43
26-02-2024	304.307	-0,92%	45,64	44,92	45,995	45,46
23-02-2024	222.548	-0,09%	45,91	45,48	46,44	45,88
22-02-2024	318.050	-1,03%	46,33	45,69	46,725	45,92
21-02-2024	268.876	-0,22%	46,41	46,065	46,55	46,40
20-02-2024	276.373	-1,94%	46,65	46,095	47,155	46,50
19-02-2024	313.526	-1,25%	47,14	47,21	47,9775	47,42
16-02-2024	313.526	-1,25%	47,14	47,21	47,9775	47,42
15-02-2024	395.802	2,52%	47,14	47,14	48,60	48,02
14-02-2024	284.313	1,47%	46,88	46,22	47,175	46,84
13-02-2024	433.203	-5,45%	48,05	45,41	47,00	46,16
12-02-2024	266.512	1,65%	48,05	47,98	49,535	48,82
09-02-2024	317.204	1,50%	47,48	46,50	48,17	48,03
08-02-2024	229.375	0,57%	46,93	46,71	47,745	47,32
07-02-2024	249.863	0,21%	46,93	45,79	47,20	47,05
06-02-2024	514.008	-2,65%	48,51	46,62	48,525	46,95
05-02-2024	233.462	-2,01%	48,51	47,96	48,765	48,23
02-02-2024	298.389	0,63%	47,65	47,65	49,375	49,22
01-02-2024	237.148	-1,47%	50,10	47,51	51,085	48,91
31-01-2024	266.831	-4,47%	50,89	49,52	51,86	49,64
30-01-2024	201.798	-1,25%	52,86	51,78	52,57	51,96
29-01-2024	322.627	-0,23%	52,86	51,94	53,1185	52,62
26-01-2024	377.462	-0,06%	53,58	51,60	53,98	52,74
25-01-2024	410.247	-0,62%	53,89	52,035	53,89	52,77
24-01-2024	235.716	1,14%	52,75	52,625	53,53	53,10
23-01-2024	223.375	-1,11%	53,59	52,54	53,25	52,50
22-01-2024	241.896	3,01%	52,35	52,0101	53,13	53,09
19-01-2024	239.676	3,29%	50,27	49,42	51,54	51,54
18-01-2024	204.131	1,09%	49,69	49,46	50,115	49,90
17-01-2024	219.487	-1,08%	48,83	44,00	49,96	49,36
16-01-2024	198.711	-1,69%	50,87	49,635	50,60	49,90
15-01-2024	167.299	-0,82%	50,87	49,95	51,85	50,76
12-01-2024	167.299	-0,82%	50,87	49,95	51,85	50,76
11-01-2024	193.523	-0,49%	50,87	50,14	51,23	51,18
10-01-2024	191.926	1,04%	50,67	50,395	51,45	51,43
09-01-2024	353.697	-1,34%	50,67	51,5525	51,905	50,90
08-01-2024	214.955	2,02%	50,67	50,3163	51,60	51,59
05-01-2024	180.756	0,26%	50,28	50,405	51,24	50,57
04-01-2024	327.242	0,60%	50,28	49,84	50,85	50,44
03-01-2024	244.587	-3,85%	51,53	50,02	51,60	50,14
02-01-2024	531.985	-1,70%	52,41	51,98	53,69	52,15
29-12-2023	243.416	-1,21%	53,42	52,72	53,57	53,05
28-12-2023	152.423	0,21%	53,34	53,22	53,7583	53,70
27-12-2023	164.537	0,30%	52,93	52,67	53,84	53,74
26-12-2023	268.776	2,02%	52,93	52,67	53,84	53,58
22-12-2023	235.594	1,51%	51,91	51,68	52,88	52,52
21-12-2023	346.293	0,49%	51,91	51,23	52,035	51,74
20-12-2023	465.112	-1,89%	52,51	51,49	53,635	51,49
19-12-2023	475.798	2,04%	52,63	51,50	52,92	52,48
18-12-2023	360.089	-1,40%	52,63	51,24	52,63	51,43
15-12-2023	966.620	-0,76%	52,63	51,72	53,22	52,16
14-12-2023	357.968	4,91%	51,47	51,47	53,07	52,56
13-12-2023	303.891	7,01%	47,06	46,795	50,16	50,10
12-12-2023	263.764	-0,53%	47,00	46,72	47,22	46,82
11-12-2023	292.957	0,15%	46,99	46,77	47,40	47,07
08-12-2023	280.300	0,43%	46,99	46,425	47,59	47,00
07-12-2023	221.192	2,07%	46,36	45,80	46,85	46,80
06-12-2023	190.854	0,20%	46,36	45,84	47,62	45,85
05-12-2023	192.536	-1,27%	44,64	45,665	46,33	45,76
04-12-2023	249.030	2,50%	44,64	44,64	46,48	46,35
01-12-2023	301.137	6,20%	42,29	42,25	45,416	45,22
30-11-2023	204.451	-0,14%	42,78	42,27	42,98	42,58
29-11-2023	205.875	1,31%	42,37	42,28	43,36	42,64
28-11-2023	129.475	-0,71%	42,25	41,87	42,41	42,09
27-11-2023	143.955	-0,47%	42,26	41,00	42,515	42,39
24-11-2023	60.629	0,00%	42,59	42,25	43,09	42,59
23-11-2023	115.994	0,73%	42,77	42,305	42,86	42,59
22-11-2023	112.898	0,73%	42,77	42,305	42,86	42,59
21-11-2023	162.245	-2,02%	42,83	42,21	43,00	42,28
20-11-2023	149.933	-0,55%	43,39	42,34	43,78	43,15
17-11-2023	489.244	1,00%	43,58	43,1601	43,89	43,39
16-11-2023	164.696	-1,31%	43,46	42,58	43,75	42,96
15-11-2023	417.155	1,23%	42,85	42,33	43,97	43,53
14-11-2023	287.943	8,01%	41,62	41,62	43,67	43,00
13-11-2023	170.832	0,91%	39,11	38,825	39,99	39,81
10-11-2023	197.553	0,56%	40,12	38,705	39,745	39,45
09-11-2023	193.848	-2,07%	40,81	38,95	40,185	39,23
08-11-2023	288.492	-1,52%	40,81	39,94	40,81	40,06
07-11-2023	216.267	-1,64%	41,80	40,47	41,29	40,68
06-11-2023	204.477	-1,15%	41,80	41,124	41,80	41,36
03-11-2023	259.866	3,36%	41,80	41,75	42,59	41,84
02-11-2023	278.618	6,16%	37,23	37,09	40,69	40,48
01-11-2023	351.558	2,23%	37,23	37,09	38,1525	38,13
31-10-2023	335.047	0,81%	37,02	36,815	37,53	37,30
30-10-2023	392.118	2,95%	34,76	34,76	37,13	37,00
27-10-2023	187.311	-2,13%	36,91	35,09	37,20	35,41
26-10-2023	231.115	2,87%	35,03	35,31	36,44	36,18
25-10-2023	256.791	-0,79%	35,03	34,26	35,35	35,17
24-10-2023	166.742	-0,84%	36,13	34,99	36,13	35,45
23-10-2023	246.487	-1,22%	36,04	35,65	36,88	35,75
20-10-2023	258.126	-2,72%	37,31	36,15	37,31	36,19
19-10-2023	203.549	-1,01%	38,32	37,08	38,41	37,20
18-10-2023	242.608	-3,02%	38,32	37,49	38,32	37,58
17-10-2023	480.628	0,68%	38,12	38,12	39,55	38,75
16-10-2023	186.008	2,20%	38,90	37,62	38,82	38,49
13-10-2023	146.337	-2,69%	38,90	37,62	38,90	37,66
12-10-2023	157.454	-1,60%	39,34	38,43	39,76	38,70
11-10-2023	207.720	0,56%	38,99	38,94	39,76	39,33
10-10-2023	244.365	2,33%	37,94	39,035	39,49	39,11
09-10-2023	138.489	-0,16%	37,94	37,94	38,70	38,22