Saltar para o conteúdo principal Login

Ametek Inc (AME)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025 414.031 0,01% 189,93 187,64 190,575 189,56
12/09/2025 331.683 -1,14% 192,03 180,4659 192,03 189,62
11/09/2025 493.229 2,48% 187,31 187,31 192,31 192,03
10/09/2025 341.505 -0,01% 187,58 186,43 189,1599 187,41
09/09/2025 361.990 -0,59% 186,43 185,792 188,67 187,48
08/09/2025 768.921 0,67% 187,45 186,00 188,76 188,67
05/09/2025 530.945 -0,22% 188,488 185,77 189,22 187,45
04/09/2025 511.557 1,91% 184,35 183,61 187,874 187,87
03/09/2025 346.628 -0,25% 184,75 182,26 184,75 184,35
02/09/2025 405.978 0,01% 184,35 182,55 184,82 184,81
29/08/2025 289.492 -1,03% 186,73 184,48 187,54 184,80
28/08/2025 268.233 0,09% 187,30 186,255 187,89 186,73
27/08/2025 543.068 -0,12% 187,39 185,695 187,6001 186,55
26/08/2025 380.959 0,65% 184,75 184,47 186,78 186,78
25/08/2025 394.410 -0,74% 185,65 184,805 187,81 185,57
22/08/2025 466.768 1,91% 182,05 182,05 188,00 186,95
21/08/2025 532.850 0,06% 183,34 181,72 184,2597 183,44
20/08/2025 385.197 -1,02% 185,00 183,075 186,57 183,34
19/08/2025 486.086 1,42% 183,00 182,975 185,38 185,20
18/08/2025 656.233 0,70% 180,86 180,86 183,07 182,62
15/08/2025 638.780 -1,85% 184,78 181,18 185,865 181,36
14/08/2025 420.859 -1,14% 185,61 184,02 186,78 184,78
13/08/2025 561.755 1,07% 184,94 183,775 187,09 186,91
12/08/2025 579.659 1,33% 182,52 182,10 185,02 184,94
11/08/2025 303.495 0,24% 182,93 181,4967 183,10 182,52
08/08/2025 391.908 -0,09% 182,17 181,515 185,16 182,08
07/08/2025 538.666 -1,74% 185,47 181,834 188,105 182,24
06/08/2025 585.262 0,28% 184,95 184,075 186,31 185,47
05/08/2025 938.193 0,25% 184,00 184,00 189,63 184,95
04/08/2025 1.145.870 1,10% 182,57 182,57 185,18 184,49
01/08/2025 846.826 -1,35% 184,05 179,95 184,85 182,36
31/07/2025 1.410.747 4,58% 180,90 178,50 189,20 184,85
30/07/2025 1.253.666 -1,24% 179,07 175,61 180,08 176,76
29/07/2025 723.837 0,07% 180,75 178,13 180,885 178,96
28/07/2025 734.345 -0,69% 181,71 178,61 181,89 178,84
25/07/2025 837.034 0,21% 181,57 179,02 181,69 180,09
24/07/2025 615.824 -0,86% 180,50 179,59 181,69 179,72
23/07/2025 338.307 1,16% 177,865 177,26 181,665 181,28
22/07/2025 534.093 0,62% 178,59 170,125 179,785 179,20
21/07/2025 996.433 -0,24% 178,51 177,925 179,785 178,09
18/07/2025 421.848 -0,66% 176,905 176,69 180,31 178,51
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco