Ameris Bancorp (ABCB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,42%	50,19	50,31	50,785	50,45
17/05/2024	147.690	0,42%	50,19	50,31	50,785	50,45
16/05/2024	131.458	0,08%	50,19	50,00	50,585	50,24
15/05/2024	152.319	0,58%	50,60	49,80	50,60	50,20
14/05/2024	127.853	0,71%	50,10	49,34	50,135	49,91
13/05/2024	147.046	-0,58%	50,10	49,47	50,35	49,56
10/05/2024	121.125	-0,44%	49,84	49,31	50,19	49,85
09/05/2024	188.939	0,89%	49,84	49,49	50,10	50,07
08/05/2024	72.155	0,26%	49,80	48,66	49,72	49,63
07/05/2024	168.894	-0,50%	49,80	49,44	50,28	49,50
06/05/2024	166.029	-0,14%	49,99	49,69	50,32	49,75
03/05/2024	215.247	2,34%	48,50	49,19	49,99	49,82
02/05/2024	227.650	1,35%	48,50	48,13	48,95	48,68
01/05/2024	269.985	1,16%	47,69	47,64	49,23	48,03
30/04/2024	120.395	-2,14%	46,32	47,27	48,14	47,46
29/04/2024	323.610	1,30%	46,32	48,08	48,71	48,50
26/04/2024	358.637	0,78%	46,32	47,695	48,82	47,88
25/04/2024	95.898	-1,53%	46,32	46,74	47,8375	47,51
24/04/2024	116.594	0,82%	46,32	47,33	48,44	48,25
23/04/2024	155.109	2,33%	46,32	46,705	48,12	47,86
22/04/2024	179.956	1,06%	46,32	46,18	47,215	46,77
19/04/2024	220.280	3,33%	44,56	44,53	46,33	46,28
18/04/2024	211.888	0,63%	44,48	44,43	45,20	44,79
17/04/2024	137.463	0,16%	45,33	44,43	45,17	44,51
16/04/2024	106.086	-1,35%	45,33	44,255	44,835	44,44
15/04/2024	175.491	-0,24%	45,33	44,59	45,8199	45,05
12/04/2024	153.600	-0,44%	45,67	44,68	45,245	45,16
11/04/2024	166.430	0,16%	45,67	44,79	45,67	45,36
10/04/2024	253.906	-5,09%	46,27	44,93	46,27	45,29
09/04/2024	227.987	0,32%	47,54	47,54	48,04	47,72
08/04/2024	92.721	1,15%	46,59	47,365	47,83	47,57
05/04/2024	210.075	0,32%	46,59	46,54	47,205	47,03
04/04/2024	210.378	0,26%	46,66	46,651	48,065	46,88
03/04/2024	218.566	-0,13%	46,66	46,56	47,41	46,76
02/04/2024	547.616	-1,27%	46,66	46,38	46,90	46,82
01/04/2024	219.436	-1,98%	48,41	47,08	48,125	47,42
28/03/2024	297.523	0,50%	46,45	48,015	48,685	48,38
27/03/2024	201.977	3,75%	46,45	46,415	48,16	48,14
26/03/2024	225.818	-0,64%	47,30	46,42	47,28	46,55
25/03/2024	71.885	-0,30%	46,94	46,84	47,52	46,85
22/03/2024	149.515	-3,08%	48,44	46,92	48,288	46,89
21/03/2024	223.759	1,66%	45,90	48,05	48,87	48,38
20/03/2024	307.246	3,19%	45,90	45,78	48,18	47,59
19/03/2024	301.130	0,50%	45,56	45,35	46,64	46,12
18/03/2024	377.243	0,66%	45,16	45,29	46,085	45,89
15/03/2024	530.140	0,49%	45,16	45,16	46,08	45,59
14/03/2024	331.413	-1,54%	45,74	44,77	45,93	45,37
13/03/2024	426.887	-0,86%	46,08	45,835	47,01	46,08
12/03/2024	223.421	-1,94%	47,11	46,18	47,145	46,48
11/03/2024	167.046	-0,21%	47,42	47,27	47,835	47,40
08/03/2024	204.537	-0,15%	48,31	47,44	48,40	47,50
07/03/2024	198.552	0,32%	45,20	47,365	48,43	47,57
06/03/2024	213.171	0,06%	45,20	46,30	48,23	47,42
05/03/2024	383.349	4,15%	45,20	45,04	47,91	47,39
04/03/2024	181.667	-0,66%	45,97	45,28	46,535	45,50
01/03/2024	216.701	-1,14%	45,97	45,075	45,97	45,80
29/02/2024	243.141	2,52%	46,16	45,66	46,99	46,33
28/02/2024	254.138	-0,53%	45,89	45,07	45,77	45,19
27/02/2024	247.094	-0,07%	45,89	45,08	46,12	45,43
26/02/2024	304.307	-0,92%	45,64	44,92	45,995	45,46
23/02/2024	222.548	-0,09%	45,91	45,48	46,44	45,88
22/02/2024	318.050	-1,03%	46,33	45,69	46,725	45,92
21/02/2024	268.876	-0,22%	46,41	46,065	46,55	46,40
20/02/2024	276.373	-1,94%	46,65	46,095	47,155	46,50
19/02/2024	313.526	-1,25%	47,14	47,21	47,9775	47,42
16/02/2024	313.526	-1,25%	47,14	47,21	47,9775	47,42
15/02/2024	395.802	2,52%	47,14	47,14	48,60	48,02
14/02/2024	284.313	1,47%	46,88	46,22	47,175	46,84
13/02/2024	433.203	-5,45%	48,05	45,41	47,00	46,16
12/02/2024	266.512	1,65%	48,05	47,98	49,535	48,82
09/02/2024	317.204	1,50%	47,48	46,50	48,17	48,03
08/02/2024	229.375	0,57%	46,93	46,71	47,745	47,32
07/02/2024	249.863	0,21%	46,93	45,79	47,20	47,05
06/02/2024	514.008	-2,65%	48,51	46,62	48,525	46,95
05/02/2024	233.462	-2,01%	48,51	47,96	48,765	48,23
02/02/2024	298.389	0,63%	47,65	47,65	49,375	49,22
01/02/2024	237.148	-1,47%	50,10	47,51	51,085	48,91
31/01/2024	266.831	-4,47%	50,89	49,52	51,86	49,64
30/01/2024	201.798	-1,25%	52,86	51,78	52,57	51,96
29/01/2024	322.627	-0,23%	52,86	51,94	53,1185	52,62
26/01/2024	377.462	-0,06%	53,58	51,60	53,98	52,74
25/01/2024	410.247	-0,62%	53,89	52,035	53,89	52,77
24/01/2024	235.716	1,14%	52,75	52,625	53,53	53,10
23/01/2024	223.375	-1,11%	53,59	52,54	53,25	52,50
22/01/2024	241.896	3,01%	52,35	52,0101	53,13	53,09
19/01/2024	239.676	3,29%	50,27	49,42	51,54	51,54
18/01/2024	204.131	1,09%	49,69	49,46	50,115	49,90
17/01/2024	219.487	-1,08%	48,83	44,00	49,96	49,36
16/01/2024	198.711	-1,69%	50,87	49,635	50,60	49,90
15/01/2024	167.299	-0,82%	50,87	49,95	51,85	50,76
12/01/2024	167.299	-0,82%	50,87	49,95	51,85	50,76
11/01/2024	193.523	-0,49%	50,87	50,14	51,23	51,18
10/01/2024	191.926	1,04%	50,67	50,395	51,45	51,43
09/01/2024	353.697	-1,34%	50,67	51,5525	51,905	50,90
08/01/2024	214.955	2,02%	50,67	50,3163	51,60	51,59
05/01/2024	180.756	0,26%	50,28	50,405	51,24	50,57
04/01/2024	327.242	0,60%	50,28	49,84	50,85	50,44
03/01/2024	244.587	-3,85%	51,53	50,02	51,60	50,14
02/01/2024	531.985	-1,70%	52,41	51,98	53,69	52,15
29/12/2023	243.416	-1,21%	53,42	52,72	53,57	53,05