BiG | O banco que entende os seus valores.

Ametek Inc (AME)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/10/2025	551.857	-0,02%	185,78	183,65	188,17	185,78
14/10/2025	726.023	1,93%	183,00	180,16	186,73	185,78
13/10/2025	420.365	1,65%	180,20	179,785	183,06	182,24
10/10/2025	371.356	-2,17%	183,31	179,235	185,73	179,28
09/10/2025	461.394	0,07%	183,10	181,695	184,86	183,31
08/10/2025	623.757	0,98%	181,42	180,50	183,33	183,19
07/10/2025	557.946	-0,86%	182,99	181,27	183,92	181,42
06/10/2025	601.556	-0,41%	185,03	182,42	187,42	182,99
03/10/2025	988.978	-1,28%	186,13	183,555	186,82	183,75
02/10/2025	464.797	-0,70%	187,50	185,46	188,79	186,13
01/10/2025	333.278	-0,30%	186,16	186,16	189,057	187,44
30/09/2025	1.091.760	0,62%	187,42	186,69	189,02	188,00
29/09/2025	512.914	0,27%	188,00	186,095	189,15	186,87
26/09/2025	345.994	1,10%	184,39	184,39	186,75	186,38
25/09/2025	419.789	-0,95%	185,85	183,68	186,41	184,39
24/09/2025	411.341	-0,17%	186,68	185,59	188,65	186,17
23/09/2025	804.467	-0,94%	188,45	186,155	190,00	186,68
22/09/2025	263.752	0,30%	187,07	186,89	189,11	188,45
19/09/2025	429.161	-0,41%	188,70	187,295	189,50	187,87
18/09/2025	371.160	1,15%	186,62	186,54	189,74	188,70
17/09/2025	578.161	-0,41%	188,17	185,56	188,94	186,25
16/09/2025	467.468	-1,20%	190,20	186,46	190,20	187,27
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