Ameris Bancorp (ABCB)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
04/04/2023 |
400.548 |
-3,64%
|
35,87
|
34,10
|
35,87
|
34,68
|
03/04/2023 |
220.525 |
-1,61%
|
36,62
|
35,665
|
36,97
|
35,99
|
31/03/2023 |
403.480 |
1,30%
|
36,60
|
35,915
|
36,80
|
36,58
|
30/03/2023 |
285.909 |
-1,61%
|
37,32
|
35,93
|
37,4332
|
36,11
|
29/03/2023 |
275.641 |
-0,27%
|
37,49
|
36,53
|
37,51
|
36,85
|
28/03/2023 |
195.034 |
0,14%
|
36,71
|
36,22
|
37,32
|
36,95
|
27/03/2023 |
271.674 |
0,35%
|
38,11
|
36,80
|
38,31
|
36,90
|
24/03/2023 |
340.784 |
3,93%
|
34,90
|
34,58
|
36,90
|
36,77
|
23/03/2023 |
433.428 |
-4,15%
|
37,02
|
35,32
|
37,235
|
35,38
|
22/03/2023 |
477.828 |
-4,28%
|
38,43
|
36,75
|
38,71
|
36,91
|
21/03/2023 |
404.403 |
7,02%
|
37,69
|
37,65
|
38,69
|
38,56
|
20/03/2023 |
438.314 |
0,67%
|
37,26
|
36,03
|
37,95
|
36,03
|
17/03/2023 |
1.314.299 |
-7,09%
|
37,36
|
35,51
|
37,695
|
35,79
|
16/03/2023 |
595.201 |
4,70%
|
36,20
|
35,445
|
39,35
|
38,52
|
15/03/2023 |
979.107 |
0,14%
|
35,09
|
34,28
|
36,92
|
36,79
|
14/03/2023 |
939.293 |
-1,08%
|
40,56
|
36,585
|
40,56
|
36,74
|
13/03/2023 |
1.356.864 |
-12,51%
|
40,00
|
36,045
|
40,00
|
37,14
|
10/03/2023 |
917.444 |
0,05%
|
41,53
|
39,63
|
42,90
|
42,45
|
09/03/2023 |
320.619 |
-5,54%
|
44,53
|
42,20
|
44,53
|
42,43
|
08/03/2023 |
204.250 |
0,47%
|
44,92
|
44,31
|
45,1225
|
44,92
|
07/03/2023 |
245.445 |
-4,16%
|
46,41
|
44,5447
|
46,85
|
44,71
|
06/03/2023 |
292.456 |
-0,98%
|
47,23
|
46,40
|
47,50
|
46,65
|
03/03/2023 |
202.182 |
0,32%
|
47,05
|
46,255
|
47,34
|
47,11
|
02/03/2023 |
225.304 |
-1,63%
|
47,41
|
46,34
|
47,41
|
46,96
|
01/03/2023 |
190.737 |
-0,27%
|
47,60
|
47,425
|
48,13
|
47,74
|
28/02/2023 |
224.579 |
-0,48%
|
48,09
|
47,87
|
48,51
|
47,87
|
27/02/2023 |
188.512 |
0,17%
|
48,47
|
47,87
|
48,79
|
48,10
|
24/02/2023 |
222.442 |
-0,56%
|
47,77
|
47,50
|
48,20
|
48,02
|
23/02/2023 |
242.054 |
2,27%
|
47,41
|
47,21
|
48,33
|
48,29
|
22/02/2023 |
284.700 |
-0,61%
|
47,62
|
46,84
|
47,82
|
47,22
|
21/02/2023 |
185.575 |
-2,88%
|
48,48
|
47,46
|
48,715
|
47,51
|
20/02/2023 |
295.772 |
0,76%
|
48,55
|
48,23
|
49,12
|
48,92
|
17/02/2023 |
295.772 |
0,76%
|
48,55
|
48,23
|
49,12
|
48,92
|
16/02/2023 |
320.326 |
-1,68%
|
49,10
|
48,525
|
49,26
|
48,55
|
15/02/2023 |
179.151 |
1,86%
|
48,10
|
48,10
|
49,43
|
49,38
|
14/02/2023 |
166.268 |
-0,72%
|
48,73
|
47,96
|
49,24
|
48,48
|
13/02/2023 |
193.770 |
0,76%
|
48,49
|
47,94
|
48,97
|
48,83
|
10/02/2023 |
210.847 |
0,12%
|
48,30
|
47,98
|
48,74
|
48,46
|
09/02/2023 |
158.018 |
-1,65%
|
49,66
|
48,32
|
49,66
|
48,40
|
08/02/2023 |
169.311 |
-0,89%
|
49,34
|
49,035
|
49,68
|
49,21
|
07/02/2023 |
204.464 |
1,47%
|
48,80
|
48,53
|
49,91
|
49,65
|
06/02/2023 |
294.317 |
-2,49%
|
49,93
|
48,80
|
50,31
|
48,93
|
03/02/2023 |
412.838 |
0,78%
|
49,42
|
49,27
|
50,54
|
50,179
|
02/02/2023 |
324.016 |
3,82%
|
48,08
|
47,89
|
49,83
|
49,79
|
01/02/2023 |
314.235 |
1,70%
|
47,03
|
46,275
|
48,71
|
47,96
|
31/01/2023 |
373.600 |
3,01%
|
45,87
|
45,86
|
47,38
|
47,16
|
30/01/2023 |
245.286 |
-1,46%
|
46,19
|
45,71
|
46,85
|
45,78
|
27/01/2023 |
440.911 |
-0,71%
|
45,50
|
45,405
|
46,86
|
46,46
|
26/01/2023 |
782.792 |
-1,58%
|
47,66
|
46,58
|
47,90
|
46,79
|
25/01/2023 |
364.422 |
-0,48%
|
47,52
|
46,885
|
47,66
|
47,54
|
24/01/2023 |
187.558 |
-1,08%
|
48,08
|
47,51
|
48,29
|
47,77
|
23/01/2023 |
167.577 |
0,15%
|
48,24
|
47,88
|
48,855
|
48,29
|
20/01/2023 |
283.946 |
2,77%
|
47,57
|
47,04
|
48,35
|
48,22
|
19/01/2023 |
188.318 |
0,00%
|
46,68
|
46,21
|
47,015
|
46,92
|
18/01/2023 |
228.327 |
-4,17%
|
48,53
|
46,88
|
48,83
|
46,92
|
17/01/2023 |
176.372 |
-0,73%
|
49,36
|
48,64
|
49,36
|
48,96
|
16/01/2023 |
206.440 |
0,72%
|
48,44
|
47,75
|
49,57
|
49,32
|
13/01/2023 |
206.440 |
0,72%
|
48,44
|
47,75
|
49,57
|
49,32
|
12/01/2023 |
186.486 |
1,39%
|
48,46
|
48,25
|
49,23
|
48,97
|
11/01/2023 |
190.316 |
1,36%
|
47,99
|
47,595
|
48,58
|
48,30
|
10/01/2023 |
197.330 |
0,63%
|
47,28
|
46,861
|
48,00
|
47,65
|
09/01/2023 |
188.182 |
-0,25%
|
47,53
|
47,18
|
47,835
|
47,35
|
06/01/2023 |
165.860 |
3,17%
|
46,60
|
46,27
|
47,67
|
47,47
|
05/01/2023 |
129.423 |
-1,03%
|
46,07
|
45,39
|
46,31
|
46,01
|
04/01/2023 |
163.885 |
0,41%
|
46,66
|
46,21
|
47,36
|
46,49
|
03/01/2023 |
223.327 |
-1,78%
|
47,35
|
45,86
|
48,7725
|
46,30
|
02/01/2023 |
204.445 |
-0,38%
|
46,99
|
46,74
|
47,40
|
47,14
|
30/12/2022 |
204.445 |
-0,38%
|
46,99
|
46,74
|
47,40
|
47,14
|
29/12/2022 |
181.329 |
1,09%
|
47,06
|
46,65
|
47,665
|
47,32
|
28/12/2022 |
210.317 |
-2,09%
|
47,89
|
46,85
|
48,49
|
46,96
|
27/12/2022 |
129.498 |
0,21%
|
47,96
|
47,67
|
48,37
|
47,96
|
23/12/2022 |
25.479 |
1,10%
|
47,16
|
47,08
|
47,84
|
47,65
|
22/12/2022 |
241.355 |
-1,15%
|
47,40
|
46,40
|
47,68
|
47,13
|
21/12/2022 |
195.391 |
2,14%
|
47,09
|
46,83
|
48,09
|
47,68
|
20/12/2022 |
258.530 |
-0,19%
|
46,78
|
46,60
|
47,17
|
46,68
|
19/12/2022 |
262.389 |
1,50%
|
46,08
|
45,85
|
47,07
|
46,77
|
16/12/2022 |
705.809 |
-1,58%
|
46,39
|
46,06
|
47,295
|
46,08
|
15/12/2022 |
263.364 |
-1,93%
|
47,28
|
46,45
|
48,27
|
46,82
|
14/12/2022 |
265.971 |
-2,69%
|
49,09
|
47,67
|
49,405
|
47,74
|
13/12/2022 |
312.277 |
-2,47%
|
50,81
|
48,95
|
51,67
|
49,06
|
12/12/2022 |
252.398 |
0,08%
|
50,43
|
49,90
|
50,67
|
50,30
|
09/12/2022 |
204.529 |
-0,12%
|
50,00
|
49,87
|
50,66
|
50,26
|
08/12/2022 |
273.354 |
-0,08%
|
50,54
|
50,01
|
51,035
|
50,32
|
07/12/2022 |
160.334 |
0,10%
|
50,07
|
49,845
|
50,76
|
50,36
|
06/12/2022 |
655.847 |
-0,14%
|
50,56
|
49,92
|
50,725
|
50,31
|
05/12/2022 |
711.925 |
-4,31%
|
52,24
|
49,63
|
52,62
|
50,38
|
02/12/2022 |
502.444 |
0,00%
|
52,24
|
51,94
|
52,77
|
52,65
|
01/12/2022 |
479.149 |
-0,44%
|
53,02
|
52,01
|
52,79
|
52,65
|
30/11/2022 |
742.128 |
1,48%
|
52,05
|
50,60
|
53,00
|
52,88
|
29/11/2022 |
578.778 |
0,08%
|
51,96
|
51,5232
|
52,42
|
52,11
|
28/11/2022 |
434.079 |
-2,23%
|
52,80
|
51,635
|
53,235
|
52,07
|
25/11/2022 |
105.632 |
1,12%
|
52,80
|
52,5361
|
53,53
|
53,26
|
24/11/2022 |
325.386 |
-0,53%
|
52,80
|
52,60
|
53,12
|
52,67
|
23/11/2022 |
325.386 |
-0,53%
|
52,80
|
52,60
|
53,12
|
52,67
|
22/11/2022 |
579.700 |
1,13%
|
52,73
|
52,52
|
53,17
|
52,95
|
21/11/2022 |
453.480 |
0,65%
|
52,37
|
51,581
|
52,50
|
52,36
|
18/11/2022 |
518.214 |
1,46%
|
52,37
|
51,50
|
52,27
|
52,02
|
17/11/2022 |
459.868 |
-0,87%
|
51,19
|
50,78
|
51,51
|
51,27
|
16/11/2022 |
388.438 |
-1,69%
|
52,42
|
51,55
|
52,54
|
51,72
|
15/11/2022 |
521.552 |
-0,51%
|
52,71
|
52,14
|
53,665
|
52,61
|