Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	355.684	-0,15%	149,13	146,98	149,47	147,57
18-05-2023	390.414	1,28%	146,01	145,44	148,28	147,79
17-05-2023	335.396	0,95%	145,17	144,74	146,73	145,93
16-05-2023	548.397	-1,22%	145,54	143,85	145,995	144,56
15-05-2023	514.045	0,63%	145,74	145,215	146,525	146,34
12-05-2023	455.272	1,16%	144,64	143,985	145,485	145,42
11-05-2023	289.561	-0,64%	143,83	142,66	144,10	143,76
10-05-2023	296.712	0,19%	145,29	142,72	146,30	144,68
09-05-2023	280.839	-0,42%	144,19	144,01	145,30	144,41
08-05-2023	261.035	0,00%	145,51	143,95	145,61	145,02
05-05-2023	278.435	1,47%	144,70	143,49	145,23	145,02
04-05-2023	839.107	-1,15%	144,40	142,40	144,795	142,92
03-05-2023	402.844	-0,70%	146,63	144,43	147,88	144,58
02-05-2023	1.021.245	4,49%	141,99	140,812	146,36	145,60
01-05-2023	887.446	1,02%	138,32	137,73	140,03	139,34
28-04-2023	619.354	0,41%	137,00	136,64	138,30	137,93
27-04-2023	724.876	2,71%	134,30	133,77	137,41	137,37
26-04-2023	539.254	-1,60%	135,37	133,13	135,99	133,74
25-04-2023	517.703	-1,31%	137,45	135,84	137,85	135,92
24-04-2023	303.998	0,10%	137,72	137,21	138,265	137,72
21-04-2023	376.741	-0,28%	137,94	136,68	138,005	137,58
20-04-2023	385.558	0,29%	136,89	136,41	137,97	137,97
19-04-2023	390.839	-1,21%	139,05	137,30	139,27	137,57
18-04-2023	368.811	0,02%	139,93	138,71	140,34	139,25
17-04-2023	478.588	0,63%	137,79	138,02	139,495	139,22
14-04-2023	413.213	-0,07%	138,74	137,68	140,05	138,35
13-04-2023	479.047	-0,06%	138,10	135,96	138,58	138,45
12-04-2023	621.837	1,10%	138,00	137,71	139,02	138,53
11-04-2023	378.052	0,18%	137,07	136,68	137,68	137,02
10-04-2023	471.565	1,13%	134,55	133,88	136,80	136,78
06-04-2023	517.798	-0,31%	135,02	134,50	136,45	135,25
05-04-2023	760.843	-2,44%	138,17	134,40	138,51	135,67
04-04-2023	351.211	-3,60%	143,99	138,93	144,07	139,06
03-04-2023	546.098	-0,74%	143,36	143,36	145,42	144,25
31-03-2023	369.441	1,75%	143,31	143,08	145,51	145,33
30-03-2023	253.967	0,42%	143,19	142,145	143,9699	142,83
29-03-2023	300.390	0,78%	142,205	141,19	142,46	142,24
28-03-2023	324.591	0,97%	139,84	139,37	141,22	141,14
27-03-2023	307.124	0,34%	140,00	139,29	140,91	139,79
24-03-2023	376.426	0,70%	136,97	135,85	139,37	139,32
23-03-2023	596.601	-0,08%	138,63	136,79	139,83	138,35
22-03-2023	515.388	-1,15%	139,92	138,27	141,60	138,46
21-03-2023	375.816	1,10%	140,01	138,76	140,845	140,07
20-03-2023	598.922	2,63%	134,83	136,10	138,57	138,54
17-03-2023	562.513	-0,63%	135,67	133,16	136,07	134,989
16-03-2023	609.497	1,37%	133,83	132,92	136,425	135,84
15-03-2023	686.365	-3,26%	135,33	131,52	135,81	134,00
14-03-2023	572.148	2,34%	136,62	136,285	138,80	138,51
13-03-2023	406.386	-0,27%	139,19	133,30	136,81	135,35
10-03-2023	298.988	-2,32%	139,19	135,10	139,49	135,72
09-03-2023	461.888	-1,12%	141,56	138,095	141,66	138,94
08-03-2023	472.708	0,49%	140,10	139,47	141,13	140,77
07-03-2023	386.334	-2,32%	143,33	140,045	143,525	140,08
06-03-2023	266.800	-0,37%	143,93	143,025	144,73	143,40
03-03-2023	221.580	1,12%	143,06	142,185	144,13	143,93
02-03-2023	341.547	0,49%	140,72	140,47	142,65	142,34
01-03-2023	327.607	0,06%	141,70	141,025	142,32	141,65
28-02-2023	343.920	0,15%	141,01	141,01	142,66	141,56
27-02-2023	596.644	0,29%	142,37	140,82	142,56	141,35
24-02-2023	532.071	-1,28%	140,82	140,555	141,67	140,94
23-02-2023	567.560	0,30%	142,05	140,51	143,285	142,77
22-02-2023	429.031	-0,46%	143,75	141,905	144,175	142,34
21-02-2023	250.810	-2,38%	145,01	142,525	145,4904	143,00
20-02-2023	329.989	1,34%	144,24	144,10	146,85	146,49
17-02-2023	329.989	1,34%	144,24	144,10	146,85	146,49
16-02-2023	244.898	-1,13%	144,595	144,34	145,495	144,55
15-02-2023	270.745	1,27%	144,10	143,83	146,25	146,20
14-02-2023	412.252	-1,00%	144,73	143,66	146,00	144,37
13-02-2023	482.417	0,79%	144,63	144,75	146,615	145,83
10-02-2023	296.413	0,23%	144,53	144,01	145,26	144,69
09-02-2023	277.249	-0,42%	145,98	143,93	146,83	144,36
08-02-2023	405.350	-1,21%	145,63	144,701	146,64	144,97
07-02-2023	453.357	-0,24%	145,68	144,02	147,06	146,74
06-02-2023	843.966	0,49%	146,00	146,00	148,06	147,09
03-02-2023	636.513	1,29%	144,31	143,73	146,615	146,38
02-02-2023	861.345	-0,43%	145,42	143,08	146,13	144,52
01-02-2023	877.918	0,16%	144,88	142,47	146,045	145,15
31-01-2023	430.145	1,83%	142,54	142,07	145,02	144,92
30-01-2023	314.797	-1,11%	143,35	142,01	143,765	142,31
27-01-2023	474.255	0,24%	143,00	142,26	144,42	143,90
26-01-2023	437.511	0,53%	144,045	141,73	144,30	143,55
25-01-2023	679.106	-0,89%	142,97	141,49	143,25	142,80
24-01-2023	507.039	0,72%	148,12	140,80	144,45	144,08
23-01-2023	397.405	0,39%	142,55	141,64	143,46	143,05
20-01-2023	424.013	2,50%	139,78	138,67	142,65	142,50
19-01-2023	573.325	-1,69%	140,78	138,44	141,745	139,03
18-01-2023	395.959	-2,22%	144,77	140,85	144,41	141,42
17-01-2023	484.058	-1,03%	146,21	144,51	147,01	144,63
16-01-2023	315.538	0,40%	145,21	144,73	146,825	146,13
13-01-2023	315.538	0,40%	145,21	144,73	146,825	146,13
12-01-2023	268.450	0,05%	146,21	144,73	146,255	145,55
11-01-2023	262.041	1,87%	143,74	142,90	145,50	145,48
10-01-2023	171.767	0,22%	142,215	141,82	143,24	142,81
09-01-2023	374.524	-0,93%	143,53	141,84	146,385	142,50
06-01-2023	442.508	4,25%	139,89	139,575	144,485	143,84
05-01-2023	546.639	-2,04%	139,92	137,485	140,37	137,98
04-01-2023	203.164	0,24%	141,80	139,44	141,82	140,85
03-01-2023	379.596	0,57%	140,71	138,71	140,90	140,52
02-01-2023	196.199	-0,46%	139,83	138,38	140,05	139,72
30-12-2022	196.199	-0,46%	139,83	138,38	140,05	139,72