Ametek Inc (AME)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
439.496 |
-0,87%
|
235,00
|
231,90
|
235,00
|
232,95
|
| 23/04/2026 |
423.407 |
1,97%
|
228,7891
|
228,7891
|
236,34
|
235,00
|
| 22/04/2026 |
397.851 |
-1,32%
|
235,68
|
230,10
|
235,96
|
230,46
|
| 21/04/2026 |
319.544 |
-1,39%
|
236,82
|
233,025
|
240,00
|
233,54
|
| 20/04/2026 |
286.383 |
0,24%
|
236,00
|
235,40
|
237,61
|
236,82
|
| 17/04/2026 |
504.679 |
2,62%
|
229,36
|
229,36
|
238,39
|
236,26
|
| 16/04/2026 |
289.514 |
0,04%
|
228,83
|
227,95
|
232,20
|
230,24
|
| 15/04/2026 |
479.217 |
-1,82%
|
234,00
|
228,09
|
235,671
|
230,10
|
| 14/04/2026 |
403.852 |
-0,05%
|
234,98
|
231,86
|
236,0188
|
234,36
|
| 13/04/2026 |
440.631 |
-0,19%
|
234,91
|
231,435
|
235,00
|
234,47
|
| 10/04/2026 |
462.385 |
0,61%
|
233,49
|
232,25
|
236,16
|
234,91
|
| 09/04/2026 |
575.684 |
1,35%
|
230,4897
|
228,65
|
234,33
|
233,49
|
| 08/04/2026 |
826.653 |
5,85%
|
227,4333
|
224,21
|
231,90
|
230,49
|
| 07/04/2026 |
612.220 |
-0,31%
|
216,00
|
215,27
|
219,26
|
217,75
|
| 06/04/2026 |
292.123 |
0,06%
|
218,11
|
216,18
|
220,35
|
218,42
|
| 02/04/2026 |
400.012 |
-0,16%
|
215,91
|
212,4701
|
219,49
|
218,29
|
| 01/04/2026 |
594.456 |
1,99%
|
215,52
|
215,38
|
221,08
|
218,63
|
| 31/03/2026 |
417.886 |
2,94%
|
208,37
|
208,37
|
215,90
|
214,36
|
| 30/03/2026 |
410.560 |
-0,39%
|
210,89
|
207,32
|
211,91
|
208,37
|
| 27/03/2026 |
309.185 |
-1,06%
|
213,60
|
208,75
|
213,60
|
209,24
|
| 26/03/2026 |
518.906 |
-1,76%
|
212,16
|
210,825
|
215,77
|
211,47
|
| 25/03/2026 |
619.789 |
-0,76%
|
216,98
|
215,33
|
219,895
|
215,33
|
| 24/03/2026 |
350.243 |
1,96%
|
210,71
|
209,59
|
217,24
|
216,98
|
| 23/03/2026 |
538.587 |
1,55%
|
212,06
|
212,06
|
216,9612
|
212,81
|
| 20/03/2026 |
645.723 |
-1,03%
|
211,09
|
208,26
|
213,53
|
209,37
|
| 19/03/2026 |
881.575 |
-0,60%
|
212,50
|
209,30
|
213,01
|
211,50
|
| 18/03/2026 |
525.215 |
-1,32%
|
215,423
|
212,00
|
215,56
|
212,77
|
| 17/03/2026 |
577.051 |
0,49%
|
214,54
|
211,56
|
216,69
|
215,56
|
| 16/03/2026 |
965.043 |
0,17%
|
218,00
|
213,49
|
218,00
|
214,51
|
| 13/03/2026 |
556.143 |
-0,50%
|
217,25
|
213,535
|
218,19
|
214,15
|
| 12/03/2026 |
668.050 |
-3,89%
|
228,78
|
215,23
|
228,78
|
215,57
|
| 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
|
