Saltar para o conteúdo principal Login

Ametek Inc (AME)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
24/02/2025 482.237 -0,27% 188,71 184,455 186,73 185,78
21/02/2025 521.577 -1,37% 188,71 184,455 188,965 186,29
20/02/2025 489.281 -0,04% 188,70 187,56 189,29 188,78
19/02/2025 474.873 2,44% 183,63 183,86 188,89 188,86
18/02/2025 595.961 0,45% 183,63 182,9701 185,35 184,36
17/02/2025 0 -0,48% 184,50 182,69 184,50 183,54
14/02/2025 540.468 -0,48% 184,50 182,69 184,50 183,56
13/02/2025 399.311 -0,58% 186,10 183,765 186,22 184,43
12/02/2025 699.020 0,10% 186,10 181,98 186,07 185,50
11/02/2025 603.873 -0,35% 186,10 182,92 185,32 185,32
10/02/2025 638.461 0,79% 185,75 182,96 186,52 185,97
07/02/2025 811.275 0,88% 185,00 183,015 186,40 184,51
06/02/2025 584.790 1,48% 180,88 178,80 182,95 182,90
05/02/2025 1.042.680 -0,15% 181,50 178,80 182,45 180,23
04/02/2025 1.531.490 -1,97% 176,00 175,635 183,68 180,50
03/02/2025 867.520 -0,23% 180,735 180,07 184,97 184,13
31/01/2025 556.867 -0,77% 185,995 184,56 186,90 184,56
30/01/2025 616.099 1,91% 183,46 183,195 186,92 186,00
29/01/2025 321.528 -0,20% 182,89 182,10 184,41 182,52
28/01/2025 497.449 -1,11% 190,60 181,69 183,93 182,89
27/01/2025 638.125 -1,61% 190,60 183,985 187,98 184,95
24/01/2025 745.533 -1,29% 190,60 187,49 190,71 187,98
23/01/2025 713.991 0,92% 189,18 187,805 191,18 190,43
22/01/2025 899.086 2,17% 182,00 185,01 188,99 188,70
21/01/2025 1.549.926 2,20% 182,00 180,84 185,01 184,70
20/01/2025 0 -0,07% 182,00 180,075 184,50 180,73
17/01/2025 1.361.637 -0,07% 182,00 180,075 184,50 180,78
16/01/2025 901.135 0,44% 182,00 180,21 182,72 180,86
15/01/2025 245.575 0,51% 177,57 179,17 181,575 180,06
14/01/2025 360.013 1,50% 177,57 177,02 180,33 179,15
13/01/2025 589.453 0,20% 174,65 174,11 176,71 176,50
09/01/2025 285.182 -0,13% 179,16 176,15 178,57 176,15
08/01/2025 252.402 -0,13% 179,16 176,26 178,57 178,45
07/01/2025 232.236 -0,41% 180,02 177,965 180,62 178,69
06/01/2025 643.194 -0,08% 180,02 178,93 181,66 179,43
03/01/2025 235.181 0,70% 178,69 177,57 180,17 179,57
02/01/2025 289.648 -1,07% 181,44 177,91 181,96 178,33
31/12/2024 0 -0,27% 181,90 179,85 181,695 180,26
30/12/2024 245.128 -0,94% 180,77 179,26 181,505 180,26
27/12/2024 182.405 -0,69% 182,25 181,44 183,84 182,45
26/12/2024 219.509 -0,18% 181,60 182,8028 184,325 183,72
24/12/2024 0 1,09% 181,60 181,52 184,05 184,05
23/12/2024 302.982 -0,70% 187,66 181,77 183,13 182,07
20/12/2024 579.976 0,69% 187,66 181,39 184,445 183,36
19/12/2024 692.062 0,75% 187,66 181,07 183,05 182,11
18/12/2024 0 -3,19% 187,66 180,71 187,76 180,76
17/12/2024 424.661 -1,41% 190,27 186,32 190,44 186,71
16/12/2024 444.644 1,07% 190,27 189,10 191,06 189,38
13/12/2024 353.193 -0,57% 188,77 187,20 189,60 187,38
12/12/2024 335.205 -0,11% 189,215 188,285 189,86 188,45
11/12/2024 340.640 0,03% 191,57 188,245 190,97 188,66
10/12/2024 446.687 -0,68% 191,57 187,63 190,83 188,60
09/12/2024 334.173 -0,81% 191,57 189,51 192,46 189,89
06/12/2024 371.225 -1,11% 194,64 191,14 195,27 191,54
05/12/2024 643.748 -0,53% 194,64 193,68 196,15 193,68
04/12/2024 404.050 0,35% 194,025 193,71 195,505 195,00
03/12/2024 919.168 -0,64% 195,25 193,32 195,29 194,33
02/12/2024 464.374 0,61% 193,82 193,82 196,40 195,56
29/11/2024 652.699 -0,37% 194,22 194,22 197,375 194,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco