Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	210.400	1,03%	37,38	37,025	38,71	38,28
05/10/2023	350.213	1,34%	37,05	37,14	38,04	37,89
04/10/2023	248.788	1,11%	37,05	36,45	37,47	37,39
03/10/2023	215.381	-2,09%	37,43	36,7383	37,49	36,98
02/10/2023	290.772	-1,62%	38,39	37,51	38,5699	37,77
29/09/2023	352.315	2,02%	37,99	37,99	38,78	38,39
28/09/2023	264.798	1,48%	37,40	37,098	37,98	37,63
27/09/2023	202.977	-0,03%	37,40	37,27	37,745	37,23
26/09/2023	292.958	-1,59%	37,27	36,85	38,05	37,24
25/09/2023	455.951	1,78%	37,10	36,97	37,87	37,84
22/09/2023	252.947	-0,62%	37,92	36,77	37,78	37,18
21/09/2023	132.729	-1,97%	37,92	36,91	38,01	37,41
20/09/2023	188.376	-1,42%	38,96	38,14	39,20	38,16
19/09/2023	179.106	-0,34%	38,99	38,38	39,22	38,71
18/09/2023	282.420	-1,40%	39,36	38,72	39,67	38,84
15/09/2023	1.043.763	-0,53%	39,36	39,165	39,81	39,39
14/09/2023	295.783	2,72%	39,36	38,55	39,61	39,60
13/09/2023	219.084	-1,56%	38,98	38,28	39,365	38,55
12/09/2023	280.692	0,62%	38,98	38,59	39,325	39,16
11/09/2023	283.596	-0,74%	39,23	38,75	39,65	38,92
08/09/2023	177.835	0,15%	39,23	38,605	39,38	39,21
07/09/2023	285.377	-1,26%	40,44	39,03	39,89	39,15
06/09/2023	215.201	-1,98%	40,44	39,37	40,66	39,65
05/09/2023	291.918	-3,16%	41,15	40,35	41,45	40,45
04/09/2023	179.336	2,50%	41,15	39,83	42,215	41,77
01/09/2023	179.336	2,50%	41,15	39,83	42,215	41,77
31/08/2023	225.794	1,72%	40,14	39,83	40,81	40,75
30/08/2023	145.105	-0,50%	40,28	39,62	40,30	40,06
29/08/2023	125.349	0,73%	39,75	39,91	40,42	40,26
28/08/2023	118.516	1,34%	39,75	39,75	40,45	39,97
25/08/2023	93.756	-0,63%	39,83	38,77	40,11	39,44
24/08/2023	197.847	-0,15%	39,60	39,37	40,32	39,69
23/08/2023	134.853	1,17%	39,38	38,90	39,80	39,75
22/08/2023	204.836	-3,30%	40,66	39,18	41,01	39,29
21/08/2023	143.088	-1,22%	41,36	40,24	41,49	40,63
18/08/2023	151.438	-0,24%	41,36	40,13	41,51	41,13
17/08/2023	192.122	0,12%	41,72	40,85	41,64	41,23
16/08/2023	109.095	-1,53%	41,72	41,15	42,19	41,18
15/08/2023	227.903	-3,08%	43,58	41,77	42,62	41,82
14/08/2023	175.184	-1,98%	43,58	42,71	44,28	43,15
11/08/2023	151.233	1,01%	43,26	43,26	44,28	44,02
10/08/2023	176.670	-0,39%	43,94	43,31	44,505	43,58
09/08/2023	174.341	-1,91%	44,20	43,59	44,50	43,75
08/08/2023	221.395	-1,57%	44,52	43,44	44,97	44,60
07/08/2023	174.672	1,71%	44,52	44,335	45,34	45,31
04/08/2023	175.061	0,43%	44,08	43,72	44,84	44,55
03/08/2023	345.834	1,33%	43,65	43,335	44,479	44,36
02/08/2023	197.225	0,30%	43,09	42,81	43,915	43,78
01/08/2023	313.777	0,00%	43,42	42,76	44,00	43,65
31/07/2023	689.766	2,78%	43,37	43,10	44,705	43,65
28/07/2023	486.624	2,14%	40,48	40,21	42,62	42,47
27/07/2023	501.324	-0,86%	41,41	41,38	42,32	41,58
26/07/2023	416.701	3,20%	41,41	41,25	42,11	41,94
25/07/2023	315.423	-0,51%	40,79	40,30	41,45	40,64
24/07/2023	312.455	2,74%	39,55	39,55	41,19	40,85
21/07/2023	334.900	0,00%	40,28	39,18	40,20	39,76
20/07/2023	280.205	-1,58%	40,28	38,89	40,28	39,76
19/07/2023	304.642	2,85%	39,53	39,32	40,57	40,40
18/07/2023	296.839	4,89%	37,48	37,48	39,38	39,28
17/07/2023	389.504	2,60%	36,32	36,245	37,79	37,45
14/07/2023	317.658	-1,88%	37,57	36,26	37,57	36,50
13/07/2023	344.684	2,71%	36,52	36,21	37,28	37,20
12/07/2023	369.689	3,49%	35,86	35,43	36,34	36,22
11/07/2023	282.875	1,51%	34,65	34,37	35,245	35,00
10/07/2023	210.867	0,20%	34,13	34,13	35,345	34,48
07/07/2023	299.410	2,17%	33,68	33,68	34,77	34,41
06/07/2023	229.041	-1,64%	33,70	33,21	33,80	33,68
05/07/2023	200.410	-2,17%	34,68	34,12	34,97	34,24
04/07/2023	112.205	2,31%	34,25	34,25	35,41	35,00
03/07/2023	112.205	2,31%	34,25	34,25	35,41	35,00
30/06/2023	576.656	-0,55%	34,80	34,07	34,71	34,21
29/06/2023	239.268	1,48%	34,15	34,15	34,77	34,40
28/06/2023	202.495	-0,90%	34,08	33,54	34,34	34,05
27/06/2023	228.353	1,21%	33,45	33,57	34,9599	34,36
26/06/2023	299.351	1,95%	33,45	33,45	34,29	33,95
23/06/2023	292.932	0,00%	32,74	32,74	33,44	33,30
22/06/2023	296.803	-2,32%	34,00	32,84	34,175	33,30
21/06/2023	547.952	-1,70%	34,51	33,97	34,635	34,09
20/06/2023	216.557	-1,81%	35,70	34,535	35,00	34,68
19/06/2023	858.963	-0,37%	35,70	34,72	35,70	35,32
16/06/2023	858.963	-0,37%	35,70	34,72	35,70	35,32
15/06/2023	278.313	1,55%	34,49	34,4301	35,72	35,45
14/06/2023	318.772	-3,19%	36,10	34,55	36,41	34,91
13/06/2023	240.776	2,50%	35,31	34,95	36,23	36,06
12/06/2023	318.622	-1,29%	35,66	35,025	36,315	35,18
09/06/2023	335.007	-2,65%	36,57	35,26	36,85	35,64
08/06/2023	366.650	-0,38%	36,64	35,67	36,83	36,61
07/06/2023	460.415	3,11%	36,20	35,71	37,18	36,75
06/06/2023	410.124	6,26%	33,50	32,05	36,21	35,64
05/06/2023	327.705	-3,09%	34,55	32,77	34,55	33,54
02/06/2023	345.095	6,53%	31,82	32,90	34,94	34,61
01/06/2023	295.678	2,95%	32,22	31,37	33,07	32,49
31/05/2023	195.970	-0,31%	32,64	31,77	32,67	32,41
30/05/2023	195.970	-0,31%	32,64	31,77	32,67	32,41
29/05/2023	129.153	0,93%	32,18	31,5501	32,57	32,51
26/05/2023	129.153	0,93%	32,18	31,5501	32,57	32,51
25/05/2023	192.670	-0,43%	32,51	31,42	32,395	32,21
24/05/2023	229.200	-1,31%	32,51	31,82	32,58	32,35
23/05/2023	316.616	2,44%	32,03	31,72	33,69	32,78
22/05/2023	219.477	3,09%	31,44	30,915	32,19	32,00