Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2025	438.296	1,50%	176,91	174,43	179,84	179,70
16/07/2025	913.793	0,35%	176,44	174,43	179,11	177,05
15/07/2025	742.025	-1,08%	180,70	176,35	180,70	176,44
14/07/2025	686.108	-1,44%	179,51	177,58	179,98	178,36
11/07/2025	417.920	-0,26%	181,96	179,78	183,67	180,97
10/07/2025	650.008	-0,46%	182,365	180,09	183,67	181,44
09/07/2025	610.212	0,52%	182,04	180,09	183,20	182,28
08/07/2025	1.084.649	-0,57%	183,90	180,91	184,04	181,33
07/07/2025	779.884	-0,99%	184,80	181,18	184,80	182,37
04/07/2025	379.349	1,21%	182,55	182,10	184,37	184,19
03/07/2025	379.278	1,21%	182,72	181,615	184,37	184,19
02/07/2025	419.964	-0,58%	180,265	179,635	183,97	181,99
01/07/2025	468.386	1,16%	180,09	179,57	183,97	183,06
30/06/2025	687.359	0,24%	180,53	179,57	181,44	180,96
27/06/2025	552.757	0,32%	178,45	178,26	181,48	180,53
26/06/2025	428.314	1,02%	178,90	176,89	181,12	179,82
25/06/2025	532.081	-0,69%	177,62	176,80	179,40	178,00
24/06/2025	475.794	1,11%	176,22	174,47	179,41	179,24
23/06/2025	640.468	0,33%	184,00	174,47	184,00	177,28
20/06/2025	771.603	-0,59%	177,76	175,365	179,59	176,69
18/06/2025	594.217	1,26%	178,075	175,365	184,00	177,76
17/06/2025	505.828	-1,72%	178,80	175,41	179,18	175,55
16/06/2025	807.018	0,94%	176,96	176,96	179,23	178,63
13/06/2025	595.650	-1,50%	180,49	176,37	180,395	176,96
12/06/2025	488.924	-0,51%	179,50	178,41	181,73	179,66
11/06/2025	917.103	0,57%	179,56	178,07	184,00	180,90
10/06/2025	556.098	0,69%	178,96	178,055	180,05	179,87
09/06/2025	376.969	0,16%	178,35	178,06	180,18	178,64
06/06/2025	516.712	0,80%	178,05	176,01	179,35	178,35
05/06/2025	531.708	-0,16%	177,79	176,01	178,39	176,93
04/06/2025	559.137	-0,28%	176,56	175,61	178,39	177,21
03/06/2025	884.494	0,79%	178,135	174,88	177,89	177,71
02/06/2025	542.662	-1,35%	178,74	174,88	178,74	176,32
30/05/2025	421.998	-0,71%	179,35	177,845	180,56	178,74
29/05/2025	821.520	0,60%	181,12	178,53	181,654	180,04
28/05/2025	501.533	-1,02%	179,47	178,00	181,654	178,97
27/05/2025	486.147	1,79%	184,00	178,00	184,00	180,81
23/05/2025	557.023	-0,50%	176,80	175,38	179,765	177,64
22/05/2025	391.812	0,48%	179,83	175,85	179,93	178,54
21/05/2025	656.683	-1,73%	181,11	177,25	181,385	177,68
20/05/2025	418.281	-0,59%	181,38	180,31	182,435	180,80
19/05/2025	417.373	-0,48%	181,60	180,764	182,74	181,88
16/05/2025	528.799	1,41%	179,03	178,79	182,84	182,75
15/05/2025	447.849	0,47%	180,20	178,715	180,75	180,21
14/05/2025	530.899	-0,63%	180,05	178,715	184,00	179,36
13/05/2025	890.104	0,62%	176,515	176,515	182,33	180,50
12/05/2025	1.109.508	4,44%	175,62	175,4402	180,51	179,38
09/05/2025	859.098	0,11%	171,05	170,28	173,72	171,75
08/05/2025	562.710	1,10%	168,85	168,485	173,72	171,57
07/05/2025	369.646	1,11%	168,955	167,73	170,445	169,71
06/05/2025	360.142	-1,42%	169,29	167,75	171,095	167,85
05/05/2025	611.141	0,12%	168,54	168,54	171,095	170,27
02/05/2025	558.360	1,68%	167,97	163,20	170,76	170,07
01/05/2025	943.175	-1,37%	166,42	162,205	170,00	167,26
30/04/2025	643.573	0,93%	166,05	164,92	169,77	169,58
29/04/2025	505.429	0,91%	166,64	165,06	168,89	167,80
28/04/2025	513.678	-0,24%	166,51	165,07	168,45	166,29
25/04/2025	338.566	-0,33%	162,19	162,19	168,08	166,69
24/04/2025	664.662	3,11%	163,61	161,51	167,695	167,24
23/04/2025	724.706	1,59%	154,96	155,59	165,25	162,19
22/04/2025	829.971	2,83%	156,085	153,73	163,01	159,65
21/04/2025	551.469	-1,62%	156,70	153,73	156,70	155,25
17/04/2025	854.690	-0,45%	159,085	157,425	160,99	157,81
16/04/2025	517.903	-1,06%	161,76	157,385	165,50	158,52
15/04/2025	314.362	-0,71%	161,76	159,85	162,695	160,21
14/04/2025	505.292	1,52%	156,58	159,74	162,4821	161,36
11/04/2025	1.027.162	0,97%	156,58	153,53	159,39	158,95
10/04/2025	845.708	-2,22%	157,86	153,47	159,465	157,42
09/04/2025	1.501.589	6,33%	156,86	148,30	162,35	161,00
08/04/2025	1.164.799	-1,20%	156,86	148,72	157,43	151,41
07/04/2025	1.445.286	0,44%	166,96	145,02	156,63	153,33
04/04/2025	1.429.666	-5,47%	166,96	151,16	156,985	152,66
03/04/2025	906.907	-6,50%	166,96	161,0205	167,515	161,49
02/04/2025	1.253.100	0,48%	169,71	168,87	173,02	172,72
01/04/2025	421.423	-0,15%	171,83	170,1724	173,03	171,89
31/03/2025	553.591	1,03%	176,795	167,0475	172,335	172,14
28/03/2025	556.950	-2,95%	176,795	170,03	175,615	170,39
27/03/2025	716.218	-0,83%	176,795	174,67	177,495	175,56
26/03/2025	493.104	-1,56%	178,97	175,97	180,335	176,90
25/03/2025	517.401	0,49%	178,99	177,94	180,00	179,70
24/03/2025	790.640	2,46%	174,25	176,57	179,19	178,82
21/03/2025	471.558	-0,80%	174,25	172,675	174,905	174,52
20/03/2025	343.474	-0,64%	176,68	175,02	177,40	175,93
19/03/2025	399.437	0,56%	176,68	175,355	177,96	177,07
18/03/2025	406.121	-1,57%	177,82	175,62	178,61	176,08
17/03/2025	331.495	1,41%	175,05	175,36	179,885	178,63
14/03/2025	669.970	2,05%	175,05	173,00	176,42	176,14
13/03/2025	953.485	-2,43%	176,89	172,455	176,955	172,60
12/03/2025	436.540	-0,92%	181,32	176,62	181,65	177,21
11/03/2025	492.547	-0,28%	178,77	176,68	179,885	178,86
10/03/2025	651.637	-2,54%	181,515	178,58	183,315	179,37
07/03/2025	784.166	-0,08%	182,49	180,97	184,50	183,99
06/03/2025	708.770	-0,49%	183,455	181,18	184,84	184,14
05/03/2025	894.465	0,93%	184,26	183,02	185,75	185,04
04/03/2025	832.640	-1,73%	189,88	181,75	184,93	183,33
03/03/2025	514.553	-1,45%	189,88	185,60	191,83	186,55
28/02/2025	582.513	1,05%	188,90	185,93	189,30	189,30
27/02/2025	404.954	-0,45%	188,90	186,94	190,25	187,33
26/02/2025	584.345	0,66%	188,71	187,22	190,17	188,18
25/02/2025	710.239	0,63%	188,71	184,77	187,89	186,95