Ametek Inc (AME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,66%
|
168,55
|
166,28
|
168,14
|
166,80
|
| 17-05-2024 |
794.768 |
-0,66%
|
168,55
|
166,28
|
168,14
|
166,80
|
| 16-05-2024 |
492.437 |
-1,01%
|
170,05
|
167,82
|
170,075
|
167,91
|
| 15-05-2024 |
565.786 |
0,64%
|
170,05
|
169,21
|
170,97
|
169,61
|
| 14-05-2024 |
630.478 |
-0,92%
|
169,76
|
168,30
|
170,95
|
168,53
|
| 13-05-2024 |
462.960 |
-0,41%
|
170,685
|
169,81
|
171,49
|
170,10
|
| 10-05-2024 |
575.371 |
0,53%
|
170,685
|
170,39
|
171,57
|
170,80
|
| 09-05-2024 |
528.901 |
0,45%
|
169,05
|
168,86
|
171,27
|
169,90
|
| 08-05-2024 |
418.792 |
-0,26%
|
169,43
|
168,685
|
169,84
|
169,14
|
| 07-05-2024 |
503.444 |
0,91%
|
168,68
|
168,28
|
169,885
|
169,58
|
| 06-05-2024 |
632.119 |
0,90%
|
167,32
|
166,945
|
169,23
|
168,05
|
| 03-05-2024 |
1.072.808 |
1,97%
|
163,57
|
162,87
|
166,86
|
166,56
|
| 02-05-2024 |
1.369.085 |
-6,12%
|
174,415
|
162,04
|
171,125
|
163,34
|
| 01-05-2024 |
544.868 |
-0,39%
|
174,415
|
173,564
|
176,22
|
173,98
|
| 30-04-2024 |
341.704 |
-1,71%
|
178,105
|
174,39
|
178,075
|
174,66
|
| 29-04-2024 |
298.514 |
0,10%
|
178,105
|
176,875
|
178,46
|
177,69
|
| 26-04-2024 |
288.956 |
-0,24%
|
178,76
|
177,46
|
179,01
|
177,51
|
| 25-04-2024 |
464.995 |
-0,16%
|
177,35
|
176,37
|
178,74
|
177,93
|
| 24-04-2024 |
323.841 |
-0,91%
|
180,39
|
177,04
|
180,9921
|
178,22
|
| 23-04-2024 |
236.918 |
1,12%
|
179,12
|
178,58
|
180,41
|
179,85
|
| 22-04-2024 |
236.321 |
0,09%
|
179,05
|
177,22
|
179,2299
|
177,86
|
| 19-04-2024 |
252.723 |
0,24%
|
177,50
|
176,77
|
178,68
|
177,70
|
| 18-04-2024 |
219.876 |
-0,44%
|
179,51
|
176,72
|
179,60
|
177,27
|
| 17-04-2024 |
296.730 |
-0,58%
|
179,10
|
177,25
|
180,02
|
178,05
|
| 16-04-2024 |
301.017 |
0,03%
|
182,11
|
178,00
|
180,52
|
179,09
|
| 15-04-2024 |
328.203 |
-0,37%
|
182,11
|
178,55
|
182,805
|
179,04
|
| 12-04-2024 |
348.892 |
-0,44%
|
179,56
|
178,51
|
180,105
|
179,71
|
| 11-04-2024 |
352.127 |
0,42%
|
178,63
|
178,585
|
181,35
|
180,50
|
| 10-04-2024 |
534.711 |
-0,79%
|
178,63
|
178,04
|
181,69
|
179,75
|
| 09-04-2024 |
375.963 |
0,14%
|
180,92
|
178,835
|
181,555
|
181,18
|
| 08-04-2024 |
220.112 |
-0,71%
|
182,56
|
180,76
|
182,99
|
180,92
|
| 05-04-2024 |
338.345 |
1,61%
|
180,19
|
179,79
|
182,655
|
182,22
|
| 04-04-2024 |
358.499 |
-0,98%
|
182,52
|
179,00
|
182,85
|
179,34
|
| 03-04-2024 |
310.496 |
0,41%
|
180,43
|
180,38
|
182,50
|
181,11
|
| 02-04-2024 |
352.717 |
-0,05%
|
180,01
|
179,79
|
181,52
|
180,37
|
| 01-04-2024 |
319.385 |
-1,33%
|
183,02
|
180,31
|
182,99
|
180,46
|
| 28-03-2024 |
399.874 |
-0,45%
|
183,23
|
182,58
|
183,89
|
182,90
|
| 27-03-2024 |
227.121 |
1,13%
|
181,95
|
181,7897
|
184,22
|
183,72
|
| 26-03-2024 |
217.396 |
-0,60%
|
181,74
|
181,54
|
183,25
|
181,67
|
| 25-03-2024 |
261.744 |
-0,21%
|
184,94
|
182,40
|
183,38
|
182,76
|
| 22-03-2024 |
310.011 |
-0,95%
|
184,94
|
182,76
|
185,83
|
183,15
|
| 21-03-2024 |
515.835 |
0,39%
|
184,18
|
182,755
|
186,325
|
184,91
|
| 20-03-2024 |
467.551 |
1,25%
|
182,19
|
181,40
|
184,19
|
184,20
|
| 19-03-2024 |
324.082 |
-0,08%
|
181,83
|
181,43
|
182,67
|
181,93
|
| 18-03-2024 |
193.848 |
0,31%
|
182,82
|
182,01
|
183,71
|
182,08
|
| 15-03-2024 |
296.612 |
-0,06%
|
181,60
|
180,34
|
182,97
|
181,52
|
| 14-03-2024 |
235.582 |
0,05%
|
181,85
|
180,84
|
182,26
|
181,62
|
| 13-03-2024 |
531.340 |
-0,17%
|
181,88
|
180,66
|
182,12
|
181,53
|
| 12-03-2024 |
294.063 |
0,54%
|
180,86
|
180,33
|
182,35
|
181,83
|
| 11-03-2024 |
245.822 |
-0,32%
|
180,74
|
178,93
|
181,31
|
180,86
|
| 08-03-2024 |
261.855 |
-0,08%
|
181,68
|
181,11
|
182,72
|
181,44
|
| 07-03-2024 |
216.572 |
0,83%
|
181,68
|
180,72
|
182,21
|
181,58
|
| 06-03-2024 |
401.764 |
0,51%
|
179,96
|
179,6375
|
181,26
|
180,36
|
| 05-03-2024 |
286.032 |
-0,91%
|
180,45
|
178,4101
|
180,8175
|
179,45
|
| 04-03-2024 |
447.046 |
0,23%
|
181,04
|
180,68
|
182,17
|
181,10
|
| 01-03-2024 |
440.866 |
0,28%
|
178,94
|
179,54
|
181,41
|
180,68
|
| 29-02-2024 |
825.748 |
0,82%
|
178,94
|
178,24
|
180,72
|
180,18
|
| 28-02-2024 |
201.264 |
0,53%
|
177,38
|
177,325
|
179,65
|
178,72
|
| 27-02-2024 |
312.527 |
-0,63%
|
179,12
|
176,69
|
179,53
|
177,77
|
| 26-02-2024 |
504.618 |
0,39%
|
178,20
|
177,77
|
180,10
|
178,89
|
| 23-02-2024 |
486.917 |
-0,01%
|
178,86
|
177,04
|
179,21
|
178,20
|
| 22-02-2024 |
364.373 |
1,95%
|
176,48
|
173,28
|
178,67
|
178,21
|
| 21-02-2024 |
333.830 |
-0,01%
|
173,24
|
173,28
|
175,655
|
174,80
|
| 20-02-2024 |
497.680 |
0,53%
|
173,24
|
172,555
|
175,36
|
174,81
|
| 19-02-2024 |
366.269 |
0,09%
|
173,88
|
173,32
|
175,00
|
173,89
|
| 16-02-2024 |
366.269 |
0,09%
|
173,88
|
173,32
|
175,00
|
173,89
|
| 15-02-2024 |
647.605 |
0,19%
|
174,24
|
171,42
|
174,9405
|
173,74
|
| 14-02-2024 |
1.082.820 |
3,20%
|
168,515
|
168,515
|
173,79
|
173,41
|
| 13-02-2024 |
991.790 |
-0,23%
|
166,34
|
164,62
|
168,115
|
168,04
|
| 12-02-2024 |
412.384 |
-0,05%
|
168,83
|
167,63
|
169,30
|
168,42
|
| 09-02-2024 |
470.282 |
1,32%
|
166,58
|
166,41
|
168,605
|
168,50
|
| 08-02-2024 |
398.373 |
-0,26%
|
167,05
|
165,55
|
167,60
|
166,30
|
| 07-02-2024 |
435.928 |
0,39%
|
166,67
|
166,12
|
168,635
|
166,73
|
| 06-02-2024 |
807.142 |
-0,55%
|
169,00
|
164,91
|
167,96
|
166,08
|
| 05-02-2024 |
645.265 |
-0,27%
|
166,36
|
164,80
|
167,58
|
166,99
|
| 02-02-2024 |
609.256 |
0,95%
|
165,605
|
164,66
|
168,54
|
167,44
|
| 01-02-2024 |
641.557 |
2,36%
|
165,605
|
163,29
|
165,90
|
165,87
|
| 31-01-2024 |
382.618 |
-2,30%
|
165,605
|
162,05
|
165,73
|
162,05
|
| 30-01-2024 |
316.179 |
0,33%
|
162,75
|
164,51
|
166,64
|
165,87
|
| 29-01-2024 |
349.397 |
1,11%
|
162,75
|
162,75
|
165,37
|
165,33
|
| 26-01-2024 |
183.642 |
-0,37%
|
164,65
|
163,36
|
164,915
|
163,52
|
| 25-01-2024 |
258.798 |
0,85%
|
165,81
|
163,15
|
164,37
|
164,12
|
| 24-01-2024 |
375.122 |
-1,44%
|
163,16
|
162,5075
|
166,65
|
162,74
|
| 23-01-2024 |
418.214 |
1,20%
|
163,10
|
162,43
|
165,25
|
165,12
|
| 22-01-2024 |
560.198 |
0,70%
|
163,10
|
162,29
|
163,95
|
163,16
|
| 19-01-2024 |
573.110 |
-0,17%
|
160,46
|
161,47
|
162,915
|
162,03
|
| 18-01-2024 |
491.093 |
1,40%
|
160,46
|
160,50
|
162,46
|
162,31
|
| 17-01-2024 |
432.040 |
-2,16%
|
162,78
|
159,99
|
163,46
|
160,07
|
| 16-01-2024 |
453.095 |
0,10%
|
164,74
|
161,58
|
163,765
|
163,61
|
| 15-01-2024 |
428.359 |
-0,30%
|
164,74
|
162,78
|
165,00
|
163,44
|
| 12-01-2024 |
428.359 |
-0,30%
|
164,74
|
162,78
|
165,00
|
163,44
|
| 11-01-2024 |
268.284 |
0,15%
|
165,05
|
162,85
|
165,465
|
163,93
|
| 10-01-2024 |
228.363 |
0,42%
|
163,95
|
162,11
|
163,84
|
163,68
|
| 09-01-2024 |
353.304 |
0,69%
|
160,96
|
160,25
|
163,185
|
163,00
|
| 08-01-2024 |
218.680 |
0,71%
|
161,175
|
159,93
|
162,06
|
161,88
|
| 05-01-2024 |
194.030 |
0,16%
|
160,08
|
159,28
|
160,92
|
160,74
|
| 04-01-2024 |
291.550 |
-0,08%
|
160,66
|
160,37
|
161,79
|
160,48
|
| 03-01-2024 |
395.090 |
-1,39%
|
162,00
|
160,03
|
162,305
|
160,60
|
| 02-01-2024 |
263.251 |
-1,23%
|
163,69
|
161,95
|
164,45
|
162,87
|
| 29-12-2023 |
161.321 |
-0,14%
|
165,38
|
164,22
|
165,52
|
164,89
|
Por favor leia o