Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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