Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
14-11-2022	182.806	-1,20%	52,71	52,72	53,98	52,88
11-11-2022	201.324	-0,45%	52,71	53,485	54,24	53,52
10-11-2022	287.250	5,16%	52,71	52,47	53,93	53,76
09-11-2022	141.375	-1,18%	51,29	51,05	51,845	51,17
08-11-2022	172.291	-0,75%	52,21	51,55	52,50	51,78
07-11-2022	124.139	0,83%	52,12	51,80	52,50	52,18
04-11-2022	105.681	3,30%	50,49	50,67	51,75	51,71
03-11-2022	110.336	-1,46%	50,49	49,64	50,43	50,06
02-11-2022	164.414	-0,47%	50,49	50,49	52,17	50,80
01-11-2022	305.387	-0,91%	50,49	50,58	51,91	51,04
31-10-2022	375.355	-0,54%	50,49	50,29	51,945	51,51
28-10-2022	457.306	1,07%	52,21	50,95	53,3685	51,83
27-10-2022	182.129	0,24%	51,15	50,99	52,25	51,28
26-10-2022	227.207	0,71%	51,15	50,45	51,53	51,16
25-10-2022	198.047	2,13%	49,66	49,465	51,32	50,80
24-10-2022	94.821	2,12%	49,25	48,84	49,81	49,74
21-10-2022	269.719	0,95%	50,30	48,13	49,165	48,73
20-10-2022	218.814	-2,89%	50,30	47,86	50,10	48,275
19-10-2022	210.817	-1,27%	50,30	49,06	50,62	49,71
18-10-2022	207.018	-0,22%	50,30	50,05	51,71	50,29
17-10-2022	215.602	1,86%	50,30	49,49	50,99	50,40
14-10-2022	184.222	-0,62%	47,97	49,21	50,89	49,48
13-10-2022	254.567	3,97%	47,97	46,755	49,96	49,79
12-10-2022	157.238	-0,35%	47,97	47,40	48,56	47,89
11-10-2022	229.035	0,27%	47,62	47,56	48,60	48,06
10-10-2022	183.738	-0,91%	48,37	47,85	49,00	47,93
07-10-2022	282.028	-1,00%	48,57	47,785	48,82	48,37
06-10-2022	150.217	0,83%	48,10	48,10	49,04	48,89
05-10-2022	177.701	0,31%	48,13	47,52	48,51	48,49
04-10-2022	161.475	5,82%	46,16	46,16	48,34	48,34
03-10-2022	179.616	2,17%	45,27	44,53	45,98	45,68
30-09-2022	160.867	-0,47%	44,90	44,63	45,60	44,711
29-09-2022	189.371	-1,71%	45,13	44,47	45,10	44,91
28-09-2022	327.995	0,97%	46,51	45,271	46,39	45,84
27-09-2022	256.186	-1,30%	46,51	45,00	46,68	45,40
26-09-2022	129.799	-1,25%	46,51	45,88	46,95	46,00
23-09-2022	157.473	-1,54%	46,51	45,86	46,72	46,58
22-09-2022	175.891	-2,37%	48,54	47,15	48,64	47,31
21-09-2022	212.522	-0,04%	48,60	48,28	49,33	48,46
20-09-2022	371.271	-0,39%	47,42	48,19	48,9825	48,48
19-09-2022	354.842	1,61%	47,42	47,57	48,88	48,67
16-09-2022	1.253.936	0,61%	47,21	46,67	47,97	47,90
15-09-2022	304.808	0,83%	47,15	46,39	48,07	47,61
14-09-2022	249.515	0,77%	47,30	46,62	47,37	47,22
13-09-2022	177.774	-2,74%	47,18	46,36	47,43	46,86
12-09-2022	157.898	1,82%	47,58	47,075	48,26	48,18
09-09-2022	102.233	0,90%	47,12	46,22	47,72	47,32
08-09-2022	190.327	2,20%	45,40	45,195	47,32	46,90
07-09-2022	223.989	1,75%	44,89	44,57	45,95	45,89
06-09-2022	408.146	-2,08%	46,73	44,52	46,1875	45,10
05-09-2022	143.084	-0,30%	46,73	45,87	47,22	46,06
02-09-2022	143.084	-0,30%	46,73	45,87	47,22	46,06
01-09-2022	294.563	-1,03%	46,62	45,36	46,68	46,20
31-08-2022	228.297	-0,72%	47,07	46,42	47,30	46,68
30-08-2022	85.314	-0,11%	47,07	46,63	47,215	47,02
29-08-2022	98.286	-2,47%	47,91	47,03	47,955	47,07
26-08-2022	91.763	-2,21%	49,44	48,10	49,575	48,26
25-08-2022	131.337	1,73%	48,10	48,30	49,57	49,35
24-08-2022	85.239	0,66%	48,10	47,66	48,62	48,48
23-08-2022	98.708	-0,78%	48,72	47,75	49,275	48,16
22-08-2022	103.308	-2,47%	50,09	48,48	49,21	48,54
19-08-2022	180.959	-1,78%	50,09	49,48	50,215	49,77
18-08-2022	145.408	1,36%	50,13	49,96	50,705	50,67
17-08-2022	66.298	-0,89%	50,00	49,4401	50,23	49,99
16-08-2022	66.129	1,16%	49,71	49,71	50,94	50,44
15-08-2022	96.927	0,34%	49,23	49,12	49,90	49,86
12-08-2022	157.488	1,55%	49,10	48,75	50,00	49,69
11-08-2022	92.182	1,81%	48,37	48,23	48,99	48,93