Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	381.351	-0,32%	175,60	174,91	177,37	175,44
16/07/2024	869.896	2,27%	173,09	172,51	177,04	176,01
15/07/2024	695.661	1,53%	170,17	169,12	172,955	172,11
12/07/2024	419.338	0,12%	166,12	169,20	172,13	169,52
11/07/2024	536.104	2,08%	166,12	166,07	170,77	169,32
10/07/2024	390.812	1,06%	164,57	163,93	166,18	165,87
09/07/2024	753.934	-0,23%	164,57	163,89	165,61	164,13
08/07/2024	1.025.931	-0,69%	166,18	164,39	167,275	164,50
05/07/2024	369.460	-0,39%	166,18	164,415	166,83	165,65
04/07/2024	225.630	0,28%	166,48	166,25	167,50	166,56
03/07/2024	225.630	0,28%	166,48	166,25	167,50	166,56
02/07/2024	267.090	0,32%	165,30	164,72	166,49	166,10
01/07/2024	434.498	-0,68%	167,99	165,21	168,09	165,57
28/06/2024	595.965	0,10%	166,53	165,68	167,88	166,64
27/06/2024	531.523	-0,07%	166,80	165,90	167,95	166,47
26/06/2024	323.523	-1,27%	167,36	166,41	167,91	166,58
25/06/2024	294.395	-1,60%	169,41	167,69	171,23	168,72
24/06/2024	535.096	1,65%	169,41	168,81	171,975	171,46
21/06/2024	484.348	0,09%	168,32	166,385	169,73	168,67
20/06/2024	448.097	-1,39%	170,03	168,30	170,75	168,52
19/06/2024	919.430	1,41%	168,54	167,58	171,09	170,90
18/06/2024	857.237	1,45%	168,54	167,58	171,08	170,965
17/06/2024	916.163	0,90%	166,29	165,82	169,03	168,52
14/06/2024	1.088.217	-3,81%	171,70	164,54	172,045	167,02
13/06/2024	337.404	0,12%	174,63	172,62	174,86	173,92
12/06/2024	546.363	0,68%	174,63	173,18	175,99	173,71
11/06/2024	624.840	-0,27%	171,83	171,34	172,53	172,53
10/06/2024	855.335	1,77%	170,19	170,10	173,42	173,00
07/06/2024	643.499	0,78%	168,80	168,22	170,46	170,00
06/06/2024	551.530	0,02%	168,23	167,53	169,175	168,69
05/06/2024	312.790	1,10%	167,56	166,99	168,71	168,71
04/06/2024	392.726	0,40%	166,39	164,54	166,92	166,87
03/06/2024	683.376	-1,99%	169,58	164,84	170,26	166,21
31/05/2024	381.340	1,13%	166,68	166,085	169,94	169,58
30/05/2024	460.731	0,59%	166,68	166,24	168,21	167,69
29/05/2024	493.132	-0,95%	167,345	166,1975	168,59	166,71
28/05/2024	550.486	-3,08%	174,09	168,21	174,185	168,31
27/05/2024	0	0,54%	173,58	172,6637	173,865	173,66
24/05/2024	485.682	0,54%	173,58	172,6637	173,865	173,66
23/05/2024	821.924	-0,81%	175,43	172,655	176,055	172,72
22/05/2024	906.654	2,96%	171,25	170,55	174,45	174,13
21/05/2024	598.925	0,31%	168,14	167,4476	169,39	169,13
20/05/2024	471.003	1,08%	166,95	166,66	169,5437	168,60
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