BiG | O banco que entende os seus valores.

AmeriSourceBergen Corporation (COR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
13/06/2025	329.855	0,17%	295,09	293,305	296,83	295,54
12/06/2025	441.536	2,93%	288,44	287,50	295,12	295,04
11/06/2025	290.975	0,84%	284,07	284,07	288,02	286,64
10/06/2025	364.154	0,10%	283,34	281,57	285,56	284,24
09/06/2025	320.080	-1,73%	286,68	282,29	287,61	283,95
06/06/2025	303.340	0,18%	285,89	285,27	289,62	288,94
05/06/2025	382.524	-0,21%	289,22	286,62	289,64	288,41
04/06/2025	278.712	-0,87%	291,31	288,76	292,04	289,02
03/06/2025	421.532	-0,18%	293,74	288,26	296,69	291,55
02/06/2025	317.632	0,28%	290,29	288,53	292,20	292,07
30/05/2025	2.114.760	0,19%	290,87	290,51	295,25	291,24
29/05/2025	312.991	0,52%	288,00	286,28	291,01	290,69
28/05/2025	330.251	-1,43%	291,61	288,93	293,72	289,19
27/05/2025	312.067	0,36%	293,00	292,33	293,79	293,39
23/05/2025	381.511	0,77%	292,32	289,35	293,39	292,35
22/05/2025	336.149	-0,43%	290,94	288,71	292,39	290,11
21/05/2025	336.839	-0,54%	291,33	291,22	293,42	291,36
20/05/2025	407.538	0,10%	293,84	291,34	296,76	292,93
19/05/2025	508.846	0,83%	291,43	290,74	294,05	292,63
16/05/2025	518.933	1,49%	285,76	285,53	290,54	290,22
15/05/2025	467.457	2,44%	280,00	279,10	286,27	285,97
14/05/2025	480.222	0,05%	280,29	278,38	283,09	279,15
13/05/2025	742.067	0,22%	278,50	276,435	280,19	279,00
12/05/2025	749.134	-1,63%	275,97	271,01	278,63	278,38
09/05/2025	786.950	-0,27%	285,92	282,81	289,22	283,00
08/05/2025	963.435	-6,83%	300,17	282,985	303,04	283,77
07/05/2025	610.145	4,74%	295,56	294,65	309,06	304,58
06/05/2025	371.599	-0,40%	292,29	290,15	293,69	290,81
05/05/2025	588.316	-0,05%	293,63	291,15	293,85	291,97
02/05/2025	284.116	0,58%	292,63	290,20	293,69	292,12
01/05/2025	329.064	-0,77%	289,72	286,99	292,42	290,43
30/04/2025	700.112	0,86%	292,10	289,75	293,28	292,67
29/04/2025	284.064	0,84%	288,43	286,05	290,61	290,17
28/04/2025	343.685	0,65%	287,00	285,47	288,14	287,75
25/04/2025	427.730	1,24%	283,01	279,95	286,15	285,90
24/04/2025	491.030	-0,81%	283,81	280,59	284,25	282,39
23/04/2025	417.483	-0,54%	283,34	276,05	284,93	284,71
22/04/2025	522.626	1,82%	281,81	280,80	286,35	286,27
21/04/2025	504.264	-1,95%	289,33	278,04	289,33	281,16
17/04/2025	614.395	0,81%	281,74	281,74	287,83	286,74
16/04/2025	341.969	-0,04%	286,53	283,05	287,03	284,44
15/04/2025	385.756	0,09%	286,34	282,925	286,34	284,54
14/04/2025	379.868	-0,01%	283,17	280,50	285,41	284,29
11/04/2025	507.128	1,86%	277,84	277,51	286,48	284,33
10/04/2025	575.155	1,92%	274,54	273,035	282,12	279,15
09/04/2025	929.474	-0,31%	271,70	269,57	282,24	273,89
08/04/2025	711.301	0,06%	280,53	272,49	280,83	274,73
07/04/2025	816.227	-1,38%	272,43	268,21	279,84	274,56
04/04/2025	980.895	-3,79%	291,30	276,20	296,59	278,39
03/04/2025	736.497	3,52%	282,18	282,18	291,83	289,36
02/04/2025	340.606	0,76%	277,09	276,945	279,73	279,51
01/04/2025	339.511	-0,24%	279,02	275,91	279,99	277,41
31/03/2025	601.277	1,05%	276,00	275,95	280,63	278,09
28/03/2025	303.781	0,45%	274,80	273,51	275,57	275,21
27/03/2025	344.393	0,95%	273,07	271,23	274,89	273,97
26/03/2025	309.644	1,08%	269,21	269,00	271,79	271,39
25/03/2025	405.078	0,37%	269,51	265,59	270,65	268,48
24/03/2025	379.614	0,03%	268,28	266,93	269,72	267,50
21/03/2025	3.639.815	-0,15%	268,10	266,53	271,02	267,43
20/03/2025	480.897	0,76%	266,31	264,70	267,91	267,84
19/03/2025	339.387	0,63%	264,05	263,03	267,41	265,81
18/03/2025	393.371	1,22%	260,93	260,46	265,44	264,14
17/03/2025	363.274	1,12%	257,27	257,27	261,81	260,96
14/03/2025	312.739	0,80%	255,59	253,41	258,38	258,07
13/03/2025	342.840	0,79%	254,78	253,58	256,37	256,01
12/03/2025	542.693	-2,56%	259,45	252,25	259,45	254,00
11/03/2025	823.350	-0,34%	262,92	256,83	263,00	260,67
10/03/2025	838.366	2,74%	254,27	254,27	262,55	261,56
07/03/2025	668.081	0,32%	253,31	252,23	257,99	254,58
06/03/2025	428.423	0,89%	249,41	249,40	253,95	253,77
05/03/2025	495.049	-0,69%	251,83	250,76	254,98	251,53
04/03/2025	603.273	-0,82%	255,80	252,60	257,35	253,28
03/03/2025	436.439	0,73%	253,54	253,50	258,07	255,38
28/02/2025	701.730	1,82%	250,65	248,69	253,57	253,54
27/02/2025	527.934	-0,65%	251,08	248,155	252,00	249,01
26/02/2025	361.741	0,05%	249,34	249,34	253,34	250,65
25/02/2025	489.163	2,58%	245,01	245,01	250,75	250,53
24/02/2025	360.167	1,16%	242,17	242,17	245,75	244,24
21/02/2025	374.686	-0,83%	241,45	240,72	243,09	241,43
20/02/2025	305.284	-0,80%	244,40	242,25	244,96	243,46
19/02/2025	395.136	1,65%	241,56	241,56	246,44	245,42
18/02/2025	374.679	-0,49%	240,86	237,78	243,00	241,44
17/02/2025	459.347	0,00%	243,96	242,59	246,30	242,63
14/02/2025	459.347	-0,78%	243,96	242,59	246,30	242,63
13/02/2025	1.056.734	0,39%	244,17	240,97	244,78	244,53
12/02/2025	1.159.053	-1,28%	246,75	243,03	247,47	243,59
11/02/2025	291.387	0,15%	246,35	243,65	247,25	246,75
10/02/2025	418.663	-0,61%	248,11	246,07	248,67	246,38
07/02/2025	441.265	0,71%	245,58	244,76	249,36	247,88
06/02/2025	488.182	-2,82%	250,39	245,98	251,18	246,13
05/02/2025	753.487	0,68%	254,33	248,74	262,00	253,28
04/02/2025	483.082	-1,12%	251,72	251,24	254,72	251,57
03/02/2025	454.789	0,09%	253,68	252,92	255,78	254,43
31/01/2025	876.701	-1,64%	257,89	253,44	258,37	254,21
30/01/2025	357.979	0,98%	256,41	256,41	261,12	258,46
29/01/2025	351.607	0,33%	257,05	255,68	257,77	255,94
28/01/2025	452.081	0,08%	254,80	254,74	256,44	255,10
27/01/2025	419.557	2,58%	250,36	249,95	256,81	254,89
24/01/2025	251.011	0,22%	248,71	247,22	249,03	248,48
23/01/2025	472.618	0,40%	248,50	246,02	249,03	247,94