Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	597.892	-0,88%	225,75	222,61	226,85	224,30
10/03/2026	933.785	0,55%	224,0682	224,0682	229,01	226,30
09/03/2026	591.996	1,37%	217,40	217,40	225,59	225,07
06/03/2026	641.015	-2,09%	225,30	220,68	225,30	221,98
05/03/2026	1.957.720	-3,39%	234,99	224,66	234,99	226,84
04/03/2026	1.220.918	-0,21%	235,2625	233,08	237,09	234,75
03/03/2026	1.059.634	-2,57%	236,19	231,85	241,46	235,25
02/03/2026	599.382	0,94%	235,79	234,96	242,01	241,46
27/02/2026	601.194	0,95%	234,00	233,88	239,23	239,22
26/02/2026	604.763	1,69%	233,0747	232,075	237,03	236,96
25/02/2026	480.494	-1,61%	235,42	232,135	237,41	233,02
24/02/2026	474.750	2,33%	231,47	231,47	236,84	236,84
23/02/2026	425.348	-0,88%	233,51	228,81	233,88	231,45
20/02/2026	471.930	0,33%	232,1882	211,17	234,28	233,51
19/02/2026	629.415	-0,67%	233,0252	232,005	235,608	232,75
18/02/2026	454.077	0,42%	234,00	232,00	235,495	234,31
17/02/2026	482.704	1,55%	227,47	227,47	234,19	233,33
13/02/2026	560.276	0,47%	228,50	226,97	230,96	229,76
12/02/2026	880.566	-2,81%	235,29	228,575	239,94	228,69
11/02/2026	603.734	0,94%	233,00	233,00	237,53	235,29
10/02/2026	484.186	-0,13%	235,00	232,75	235,73	233,11
09/02/2026	366.619	-0,68%	232,50	229,995	234,46	233,41
06/02/2026	487.235	0,92%	232,00	230,00	235,00	235,00
05/02/2026	1.004.718	0,86%	227,83	226,20	230,76	229,79
04/02/2026	1.398.487	-0,48%	232,29	225,73	234,49	227,83
03/02/2026	1.691.170	0,53%	221,10	221,10	233,17	228,92
02/02/2026	1.102.919	1,67%	223,6385	222,47	229,03	227,72
30/01/2026	531.121	-1,17%	230,36	222,565	230,36	223,98
29/01/2026	522.163	1,86%	222,49	222,49	226,62	226,62
28/01/2026	670.985	0,88%	220,56	219,08	224,365	222,49
27/01/2026	351.136	0,35%	218,75	216,68	220,74	220,56
26/01/2026	489.741	-0,43%	221,50	218,26	222,12	219,80
23/01/2026	1.190.486	-0,53%	222,00	219,6395	224,37	220,74
22/01/2026	975.972	0,68%	221,617	220,73	223,77	221,92
21/01/2026	833.296	3,42%	213,53	213,53	221,35	220,42
20/01/2026	630.678	-1,16%	215,01	210,78	215,40	213,14
16/01/2026	721.742	0,29%	215,50	213,06	215,85	215,65
15/01/2026	552.597	1,85%	211,00	211,00	215,36	215,02
14/01/2026	382.494	-0,29%	210,24	209,27	212,246	211,12
13/01/2026	502.145	0,94%	210,50	209,06	211,785	211,73
12/01/2026	497.223	-0,42%	208,31	208,31	211,75	209,76
09/01/2026	418.600	0,29%	212,26	209,48	212,27	210,64
08/01/2026	496.255	-0,54%	213,73	209,73	213,73	210,04
07/01/2026	501.554	-1,39%	214,04	210,66	214,8815	211,18
06/01/2026	542.796	1,35%	211,31	208,9525	214,59	214,16
05/01/2026	564.476	1,04%	208,00	208,00	212,64	211,31
02/01/2026	480.662	1,87%	207,04	205,50	209,28	209,14
31/12/2025	230.861	-0,83%	207,03	205,101	207,9899	205,31
30/12/2025	268.489	-0,80%	208,69	195,97	208,90	205,30
29/12/2025	437.607	0,12%	208,35	207,62	208,98	208,69
26/12/2025	241.507	0,08%	208,28	206,935	208,49	208,45
24/12/2025	214.143	0,17%	209,00	207,9851	209,33	208,28
23/12/2025	667.805	1,13%	209,00	207,00	210,14	208,56
22/12/2025	480.257	1,45%	203,32	203,21	206,365	206,23
19/12/2025	1.043.494	0,66%	201,96	201,75	203,57	203,29
18/12/2025	780.597	1,03%	199,90	199,90	202,82	201,96
17/12/2025	679.604	-0,93%	201,78	199,069	202,20	199,90
16/12/2025	539.995	-0,69%	203,19	200,81	204,055	201,78
15/12/2025	576.971	0,72%	202,46	201,30	203,39	203,19
12/12/2025	706.128	-1,03%	203,84	200,635	204,425	201,74
11/12/2025	1.069.942	1,59%	200,20	199,865	204,2399	203,84
10/12/2025	949.908	2,39%	195,97	195,97	201,80	200,66
09/12/2025	599.460	-1,65%	199,22	195,89	199,425	195,97
08/12/2025	597.582	-0,27%	200,4504	198,19	201,09	199,26
05/12/2025	871.112	0,45%	199,00	198,32	201,3899	199,80
04/12/2025	523.784	0,00%	200,19	198,34	200,88	198,91
03/12/2025	375.152	0,98%	196,31	195,68	199,34	199,22
02/12/2025	564.026	0,86%	195,61	195,295	198,26	197,29
01/12/2025	428.637	-1,16%	202,756	195,58	202,756	195,61
28/11/2025	559.661	0,82%	196,28	196,00	198,53	197,89
26/11/2025	1.017.360	-0,48%	197,22	196,28	197,895	196,28
25/11/2025	564.872	1,02%	190,81	190,81	198,11	197,22
24/11/2025	614.197	0,10%	195,44	194,01	195,99	195,22
21/11/2025	605.089	2,65%	190,02	190,02	195,97	195,02
20/11/2025	658.847	-0,81%	192,34	189,06	194,84	190,02
19/11/2025	459.167	0,91%	189,90	188,47	192,44	191,57
18/11/2025	739.191	-0,64%	190,89	188,85	191,41	189,90
17/11/2025	721.605	-1,16%	193,33	190,685	195,65	191,19
14/11/2025	840.684	-0,41%	193,90	192,63	194,76	193,36
13/11/2025	796.507	-1,32%	196,40	193,46	197,28	194,15
12/11/2025	585.038	-0,73%	197,64	196,19	200,71	196,79
11/11/2025	482.343	-0,19%	197,65	194,45	198,14	197,64
10/11/2025	668.684	0,88%	197,7109	195,00	198,60	198,01
07/11/2025	525.237	-0,51%	196,95	193,975	196,98	196,29
06/11/2025	455.607	-0,53%	199,46	195,81	199,46	197,25
05/11/2025	523.703	0,00%	198,08	197,175	199,81	198,06
04/11/2025	362.132	-0,38%	197,41	195,88	198,50	198,06
03/11/2025	675.177	-1,68%	202,40	197,06	202,43	198,71
31/10/2025	1.336.101	2,00%	198,30	197,77	204,15	202,11
30/10/2025	1.653.535	7,64%	198,5925	192,27	200,42	198,32
29/10/2025	1.016.042	-0,49%	185,30	182,87	187,14	184,19
28/10/2025	826.599	-0,88%	186,59	184,06	187,00	185,10
27/10/2025	524.490	-0,21%	189,40	185,815	189,40	186,75
24/10/2025	569.849	-1,09%	190,43	186,42	190,43	187,14
23/10/2025	561.108	2,30%	184,94	184,94	189,765	189,20
22/10/2025	349.778	-1,78%	188,60	184,89	189,18	184,94
21/10/2025	336.109	0,49%	187,39	186,66	189,365	188,30
20/10/2025	358.720	1,04%	186,50	185,85	187,975	187,39
17/10/2025	541.269	0,53%	185,8112	183,18	186,09	185,47
16/10/2025	338.159	-0,69%	186,24	183,65	186,82	184,49