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
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
27/11/2024	279.614	-0,98%	197,05	194,60	197,3963	195,10
26/11/2024	620.270	-0,05%	197,72	195,01	198,33	197,02
25/11/2024	581.873	-0,13%	197,38	196,255	198,33	197,12
22/11/2024	572.182	0,83%	194,53	193,01	197,83	197,38
21/11/2024	579.820	1,26%	193,88	190,02	195,9699	195,76
20/11/2024	574.411	-0,07%	195,00	191,12	195,00	193,33
19/11/2024	659.939	0,11%	191,99	191,10	193,47	193,46
18/11/2024	377.756	0,07%	193,50	192,12	193,50	193,24
15/11/2024	672.883	-0,34%	194,39	192,01	195,43	193,10
14/11/2024	544.819	-0,86%	194,50	192,01	196,70	193,75
13/11/2024	718.096	0,73%	192,17	188,89	196,99	195,42
12/11/2024	1.138.119	1,27%	192,03	190,36	194,27	194,00
11/11/2024	541.872	0,34%	190,71	190,36	193,04	191,57
08/11/2024	373.390	1,04%	186,01	186,01	191,445	190,92
07/11/2024	379.008	-0,72%	190,33	187,465	192,195	188,95
06/11/2024	1.175.452	4,56%	179,72	179,59	192,45	190,32
05/11/2024	719.877	%	179,72	179,59	182,28	182,02
04/11/2024	488.032	%	182,39	178,61	180,995	179,92
01/11/2024	989.922	%	182,39	177,96	183,147	178,43
31/10/2024	1.311.309	%	166,18	178,70	184,15	183,34
30/10/2024	709.636	%	166,18	166,70	168,86	168,91
29/10/2024	374.642	%	166,74	166,25	168,315	167,49
28/10/2024	419.513	%	167,59	167,7801	169,03	168,05
25/10/2024	268.503	%	167,59	166,5291	168,19	166,96
24/10/2024	500.474	%	167,00	165,419	167,59	166,58
23/10/2024	374.324	%	168,20	165,89	168,625	166,67
22/10/2024	310.579	%	169,46	167,09	168,87	168,38
21/10/2024	443.616	%	169,46	168,82	170,64	169,36
18/10/2024	319.050	%	170,83	168,80	170,73	169,40
17/10/2024	564.895	%	169,69	168,63	170,91	169,68
16/10/2024	823.705	%	169,69	168,82	170,38	169,71
15/10/2024	568.767	%	170,725	169,11	173,12	169,38
14/10/2024	1.301.004	%	170,725	170,215	171,71	171,57
11/10/2024	492.282	%	169,50	169,50	171,58	170,39
10/10/2024	364.932	%	167,70	167,05	169,15	168,90
09/10/2024	425.731	%	167,58	167,30	169,08	168,82
08/10/2024	536.807	%	167,72	166,26	167,77	166,92
07/10/2024	983.402	%	166,15	165,39	167,71	166,54
04/10/2024	358.118	%	169,96	168,825	170,925	170,11
03/10/2024	1.324.341	%	167,67	166,17	169,21	169,10
02/10/2024	1.717.770	%	168,69	167,285	169,38	168,20
01/10/2024	995.414	%	171,83	169,00	172,27	169,10
27/09/2024	551.398	%	173,10	171,33	173,87	172,07
26/09/2024	849.243	%	172,96	170,78	173,45	171,97
25/09/2024	886.920	%	171,24	170,92	172,76	171,25
24/09/2024	795.499	%	171,66	170,00	171,69	170,54
23/09/2024	312.374	%	171,55	170,47	172,75	171,09