Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	158.068	1,45%	139,315	139,02	140,90	140,37
28/12/2022	244.669	-1,26%	140,54	138,33	141,48	138,36
27/12/2022	176.509	0,54%	139,89	139,22	140,66	140,13
23/12/2022	41.739	0,35%	137,95	137,7929	138,83	138,81
22/12/2022	305.061	-1,45%	139,14	136,38	138,97	138,32
21/12/2022	230.704	1,90%	138,95	138,49	140,49	140,36
20/12/2022	387.902	0,56%	136,32	136,05	138,75	137,75
19/12/2022	359.155	0,15%	137,105	136,41	138,06	136,98
16/12/2022	440.879	-1,07%	136,97	135,5406	137,52	136,77
15/12/2022	454.761	-2,47%	139,75	137,94	140,32	138,25
14/12/2022	307.615	-1,18%	143,75	141,38	144,49	141,75
13/12/2022	467.094	0,96%	145,50	142,79	145,79	143,44
12/12/2022	541.658	2,13%	139,23	139,555	142,18	142,07
09/12/2022	309.575	-1,17%	140,98	139,01	141,45	139,11
08/12/2022	258.051	0,20%	140,79	140,195	142,03	140,76
07/12/2022	231.393	0,47%	139,82	139,985	140,92	140,48
06/12/2022	1.222.225	-1,44%	141,81	138,82	141,99	139,82
05/12/2022	2.048.984	-1,60%	143,04	142,00	143,65	142,08
02/12/2022	2.003.272	0,68%	141,79	141,57	145,025	144,2615
01/12/2022	1.163.685	0,61%	142,60	141,62	143,52	143,29
30/11/2022	1.845.082	2,45%	138,25	137,80	142,435	142,42
29/11/2022	1.243.829	-0,25%	139,81	138,21	139,895	139,01
28/11/2022	1.062.209	-2,28%	141,57	138,90	142,00	139,32
25/11/2022	561.409	0,35%	142,37	141,96	143,06	142,57
24/11/2022	726.693	0,31%	142,00	140,57	142,785	142,08
23/11/2022	726.693	0,31%	142,00	140,57	142,785	142,08
22/11/2022	1.528.562	0,83%	141,51	140,32	141,80	141,64
21/11/2022	1.046.195	0,83%	139,26	138,78	141,01	140,48
18/11/2022	817.332	0,94%	139,41	138,0684	139,80	139,32
17/11/2022	1.052.937	-0,39%	137,22	135,86	137,89	138,03
16/11/2022	800.180	-0,01%	138,00	137,39	139,68	138,57
15/11/2022	1.825.579	0,38%	139,06	137,03	139,735	138,30
14/11/2022	463.161	-0,77%	137,93	137,66	139,94	137,78
11/11/2022	608.715	-1,30%	140,90	138,24	141,99	138,85
10/11/2022	499.969	3,68%	136,45	138,78	141,07	140,68
09/11/2022	354.380	-1,05%	136,45	135,485	137,58	135,78
08/11/2022	356.623	0,60%	135,21	135,80	138,30	137,22
07/11/2022	700.295	0,82%	135,21	134,43	136,4486	136,36
04/11/2022	499.974	2,68%	133,09	132,17	135,57	135,25
03/11/2022	506.287	1,25%	133,09	128,57	133,63	131,72
02/11/2022	625.262	-1,47%	133,09	129,74	134,40	130,09
01/11/2022	822.058	1,83%	133,09	129,09	137,99	132,03
31/10/2022	963.181	0,29%	128,52	128,535	130,77	129,66
28/10/2022	1.098.446	3,86%	124,995	124,995	129,44	129,43
27/10/2022	400.546	0,71%	124,83	124,11	125,81	124,62
26/10/2022	374.440	0,57%	123,79	122,47	124,69	123,74
25/10/2022	435.216	2,15%	114,95	120,23	123,46	123,04
24/10/2022	317.984	1,07%	114,95	119,37	121,155	120,45
21/10/2022	398.220	3,55%	114,95	114,355	119,41	119,19
20/10/2022	360.870	-2,46%	118,43	114,25	117,54	115,09
19/10/2022	484.943	-0,95%	118,43	116,86	118,91	117,99
18/10/2022	1.135.854	1,82%	119,63	117,63	120,19	119,09
17/10/2022	399.052	3,27%	115,15	115,11	117,155	116,96
14/10/2022	442.826	-2,19%	116,14	113,13	116,965	113,26
13/10/2022	797.567	1,59%	115,10	110,96	116,025	115,80
12/10/2022	603.191	-0,93%	115,10	113,98	116,125	113,99
11/10/2022	343.960	-0,41%	115,1788	114,46	116,73	115,06
10/10/2022	213.816	-0,65%	117,04	114,6894	117,28	115,53
07/10/2022	357.482	-2,86%	118,48	115,666	118,82	116,29
06/10/2022	387.844	-1,13%	121,08	119,26	121,45	119,71
05/10/2022	450.449	-0,03%	121,12	119,94	122,23	121,08
04/10/2022	514.311	3,04%	117,55	117,55	121,70	121,12
03/10/2022	355.146	3,65%	114,01	114,01	118,48	117,55
30/09/2022	658.430	0,12%	113,37	112,64	114,94	113,411
29/09/2022	256.214	-0,90%	113,355	112,24	113,56	113,33
28/09/2022	223.570	2,28%	112,43	112,175	114,88	114,36
27/09/2022	340.562	-1,64%	114,07	110,87	114,705	111,81
26/09/2022	226.625	-0,66%	114,36	113,19	115,63	113,67
23/09/2022	290.041	-0,94%	117,39	112,80	115,19	114,43
22/09/2022	239.820	-1,74%	117,39	115,43	117,7935	115,51
21/09/2022	184.682	-1,09%	119,68	117,51	120,85	117,56
20/09/2022	182.079	-1,39%	119,94	118,125	119,69	118,86
19/09/2022	200.748	1,33%	120,49	118,30	120,65	120,53
16/09/2022	340.947	-2,05%	120,49	117,875	120,265	118,949
15/09/2022	514.340	-1,32%	122,89	120,974	123,56	121,44
14/09/2022	411.754	-0,15%	123,29	122,04	124,125	123,06
13/09/2022	525.101	-2,65%	124,135	122,705	124,925	123,25
12/09/2022	269.107	0,84%	126,14	126,13	127,32	126,83
09/09/2022	541.098	1,44%	124,78	124,46	126,18	125,78
08/09/2022	406.829	1,11%	121,64	121,45	124,175	123,99
07/09/2022	782.963	2,61%	119,72	119,70	122,86	122,63
06/09/2022	1.450.742	1,43%	117,74	117,02	119,60	119,51
05/09/2022	833.792	-2,16%	119,66	117,35	122,04	117,83
02/09/2022	833.792	-2,16%	119,66	117,35	122,04	117,83
01/09/2022	482.213	0,23%	119,66	118,825	120,45	120,43
31/08/2022	353.810	-0,16%	120,70	119,905	121,615	120,16
30/08/2022	397.328	-1,31%	121,82	119,92	122,785	120,35
29/08/2022	171.720	-0,58%	121,92	121,32	122,66	121,95
26/08/2022	212.588	-3,65%	126,99	122,27	127,16	122,66
25/08/2022	367.544	0,59%	126,92	126,01	127,36	127,31
24/08/2022	438.112	0,16%	126,40	125,61	127,15	126,585
23/08/2022	238.788	0,18%	126,26	125,41	126,77	126,38
22/08/2022	277.733	-2,13%	129,54	125,67	127,605	126,15
19/08/2022	325.319	-0,95%	129,54	128,425	129,57	128,90
18/08/2022	340.185	0,38%	129,94	129,3354	130,605	130,13
17/08/2022	255.129	-0,51%	128,88	128,3801	130,06	129,64
16/08/2022	277.834	0,58%	128,89	128,935	130,845	130,296
15/08/2022	434.700	0,19%	128,16	128,065	129,71	129,55
12/08/2022	571.360	1,68%	128,16	127,19	129,36	129,31
11/08/2022	413.578	0,09%	128,16	126,91	128,89	127,18