Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	386.555	-2,82%	32,34	30,73	32,34	31,04
18/05/2023	497.073	0,13%	31,86	31,335	32,28	31,94
17/05/2023	477.694	9,10%	29,80	29,79	32,005	31,90
16/05/2023	218.805	-3,15%	30,14	29,22	30,355	29,24
15/05/2023	336.151	3,96%	29,15	28,96	30,48	30,19
12/05/2023	322.462	0,07%	29,24	28,39	29,35	29,04
11/05/2023	269.666	-0,72%	29,09	28,6293	29,57	29,02
10/05/2023	265.313	-0,34%	30,05	28,81	30,535	29,23
09/05/2023	212.028	-0,85%	29,40	28,745	29,69	29,33
08/05/2023	270.018	-3,11%	31,08	29,55	31,49	29,58
05/05/2023	374.937	2,97%	31,09	30,00	31,255	30,53
04/05/2023	447.057	-3,61%	29,65	28,33	30,075	29,65
03/05/2023	413.296	0,10%	31,16	30,55	32,30	30,76
02/05/2023	467.678	-6,05%	32,49	29,91	32,49	30,73
01/05/2023	291.404	-2,36%	33,60	32,653	33,75	32,71
28/04/2023	1.035.065	-0,77%	32,75	32,49	33,89	33,50
27/04/2023	539.413	3,43%	32,99	32,91	33,99	33,76
26/04/2023	324.390	1,75%	32,23	31,89	32,87	32,64
25/04/2023	339.571	-5,00%	33,19	31,94	33,39	32,08
24/04/2023	211.178	-0,62%	33,89	33,60	34,40	33,77
21/04/2023	238.865	-1,74%	34,48	33,77	34,57	33,98
20/04/2023	205.815	-1,17%	34,55	34,03	34,71	34,58
19/04/2023	362.984	3,80%	33,80	33,57	35,40	34,99
18/04/2023	265.522	-2,69%	34,56	33,29	34,70	33,71
17/04/2023	331.257	3,62%	33,42	32,78	34,65	34,64
14/04/2023	324.365	-2,37%	34,62	33,12	34,89	33,43
13/04/2023	275.785	2,21%	33,54	33,03	34,46	34,24
12/04/2023	288.069	-2,33%	34,55	33,31	34,565	33,50
11/04/2023	360.114	-1,32%	34,83	34,235	35,10	34,30
10/04/2023	358.404	1,05%	34,05	34,05	35,0299	34,76
06/04/2023	282.360	2,41%	33,78	33,693	34,53	34,40
05/04/2023	468.498	-3,14%	34,28	33,35	34,46	33,59
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