Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,66%	168,55	166,28	168,14	166,80
17/05/2024	794.768	-0,66%	168,55	166,28	168,14	166,80
16/05/2024	492.437	-1,01%	170,05	167,82	170,075	167,91
15/05/2024	565.786	0,64%	170,05	169,21	170,97	169,61
14/05/2024	630.478	-0,92%	169,76	168,30	170,95	168,53
13/05/2024	462.960	-0,41%	170,685	169,81	171,49	170,10
10/05/2024	575.371	0,53%	170,685	170,39	171,57	170,80
09/05/2024	528.901	0,45%	169,05	168,86	171,27	169,90
08/05/2024	418.792	-0,26%	169,43	168,685	169,84	169,14
07/05/2024	503.444	0,91%	168,68	168,28	169,885	169,58
06/05/2024	632.119	0,90%	167,32	166,945	169,23	168,05
03/05/2024	1.072.808	1,97%	163,57	162,87	166,86	166,56
02/05/2024	1.369.085	-6,12%	174,415	162,04	171,125	163,34
01/05/2024	544.868	-0,39%	174,415	173,564	176,22	173,98
30/04/2024	341.704	-1,71%	178,105	174,39	178,075	174,66
29/04/2024	298.514	0,10%	178,105	176,875	178,46	177,69
26/04/2024	288.956	-0,24%	178,76	177,46	179,01	177,51
25/04/2024	464.995	-0,16%	177,35	176,37	178,74	177,93
24/04/2024	323.841	-0,91%	180,39	177,04	180,9921	178,22
23/04/2024	236.918	1,12%	179,12	178,58	180,41	179,85
22/04/2024	236.321	0,09%	179,05	177,22	179,2299	177,86
19/04/2024	252.723	0,24%	177,50	176,77	178,68	177,70
18/04/2024	219.876	-0,44%	179,51	176,72	179,60	177,27
17/04/2024	296.730	-0,58%	179,10	177,25	180,02	178,05
16/04/2024	301.017	0,03%	182,11	178,00	180,52	179,09
15/04/2024	328.203	-0,37%	182,11	178,55	182,805	179,04
12/04/2024	348.892	-0,44%	179,56	178,51	180,105	179,71
11/04/2024	352.127	0,42%	178,63	178,585	181,35	180,50
10/04/2024	534.711	-0,79%	178,63	178,04	181,69	179,75
09/04/2024	375.963	0,14%	180,92	178,835	181,555	181,18
08/04/2024	220.112	-0,71%	182,56	180,76	182,99	180,92
05/04/2024	338.345	1,61%	180,19	179,79	182,655	182,22
04/04/2024	358.499	-0,98%	182,52	179,00	182,85	179,34
03/04/2024	310.496	0,41%	180,43	180,38	182,50	181,11
02/04/2024	352.717	-0,05%	180,01	179,79	181,52	180,37
01/04/2024	319.385	-1,33%	183,02	180,31	182,99	180,46
28/03/2024	399.874	-0,45%	183,23	182,58	183,89	182,90
27/03/2024	227.121	1,13%	181,95	181,7897	184,22	183,72
26/03/2024	217.396	-0,60%	181,74	181,54	183,25	181,67
25/03/2024	261.744	-0,21%	184,94	182,40	183,38	182,76
22/03/2024	310.011	-0,95%	184,94	182,76	185,83	183,15
21/03/2024	515.835	0,39%	184,18	182,755	186,325	184,91
20/03/2024	467.551	1,25%	182,19	181,40	184,19	184,20
19/03/2024	324.082	-0,08%	181,83	181,43	182,67	181,93
18/03/2024	193.848	0,31%	182,82	182,01	183,71	182,08
15/03/2024	296.612	-0,06%	181,60	180,34	182,97	181,52
14/03/2024	235.582	0,05%	181,85	180,84	182,26	181,62
13/03/2024	531.340	-0,17%	181,88	180,66	182,12	181,53
12/03/2024	294.063	0,54%	180,86	180,33	182,35	181,83
11/03/2024	245.822	-0,32%	180,74	178,93	181,31	180,86
08/03/2024	261.855	-0,08%	181,68	181,11	182,72	181,44
07/03/2024	216.572	0,83%	181,68	180,72	182,21	181,58
06/03/2024	401.764	0,51%	179,96	179,6375	181,26	180,36
05/03/2024	286.032	-0,91%	180,45	178,4101	180,8175	179,45
04/03/2024	447.046	0,23%	181,04	180,68	182,17	181,10
01/03/2024	440.866	0,28%	178,94	179,54	181,41	180,68
29/02/2024	825.748	0,82%	178,94	178,24	180,72	180,18
28/02/2024	201.264	0,53%	177,38	177,325	179,65	178,72
27/02/2024	312.527	-0,63%	179,12	176,69	179,53	177,77
26/02/2024	504.618	0,39%	178,20	177,77	180,10	178,89
23/02/2024	486.917	-0,01%	178,86	177,04	179,21	178,20
22/02/2024	364.373	1,95%	176,48	173,28	178,67	178,21
21/02/2024	333.830	-0,01%	173,24	173,28	175,655	174,80
20/02/2024	497.680	0,53%	173,24	172,555	175,36	174,81
19/02/2024	366.269	0,09%	173,88	173,32	175,00	173,89
16/02/2024	366.269	0,09%	173,88	173,32	175,00	173,89
15/02/2024	647.605	0,19%	174,24	171,42	174,9405	173,74
14/02/2024	1.082.820	3,20%	168,515	168,515	173,79	173,41
13/02/2024	991.790	-0,23%	166,34	164,62	168,115	168,04
12/02/2024	412.384	-0,05%	168,83	167,63	169,30	168,42
09/02/2024	470.282	1,32%	166,58	166,41	168,605	168,50
08/02/2024	398.373	-0,26%	167,05	165,55	167,60	166,30
07/02/2024	435.928	0,39%	166,67	166,12	168,635	166,73
06/02/2024	807.142	-0,55%	169,00	164,91	167,96	166,08
05/02/2024	645.265	-0,27%	166,36	164,80	167,58	166,99
02/02/2024	609.256	0,95%	165,605	164,66	168,54	167,44
01/02/2024	641.557	2,36%	165,605	163,29	165,90	165,87
31/01/2024	382.618	-2,30%	165,605	162,05	165,73	162,05
30/01/2024	316.179	0,33%	162,75	164,51	166,64	165,87
29/01/2024	349.397	1,11%	162,75	162,75	165,37	165,33
26/01/2024	183.642	-0,37%	164,65	163,36	164,915	163,52
25/01/2024	258.798	0,85%	165,81	163,15	164,37	164,12
24/01/2024	375.122	-1,44%	163,16	162,5075	166,65	162,74
23/01/2024	418.214	1,20%	163,10	162,43	165,25	165,12
22/01/2024	560.198	0,70%	163,10	162,29	163,95	163,16
19/01/2024	573.110	-0,17%	160,46	161,47	162,915	162,03
18/01/2024	491.093	1,40%	160,46	160,50	162,46	162,31
17/01/2024	432.040	-2,16%	162,78	159,99	163,46	160,07
16/01/2024	453.095	0,10%	164,74	161,58	163,765	163,61
15/01/2024	428.359	-0,30%	164,74	162,78	165,00	163,44
12/01/2024	428.359	-0,30%	164,74	162,78	165,00	163,44
11/01/2024	268.284	0,15%	165,05	162,85	165,465	163,93
10/01/2024	228.363	0,42%	163,95	162,11	163,84	163,68
09/01/2024	353.304	0,69%	160,96	160,25	163,185	163,00
08/01/2024	218.680	0,71%	161,175	159,93	162,06	161,88
05/01/2024	194.030	0,16%	160,08	159,28	160,92	160,74
04/01/2024	291.550	-0,08%	160,66	160,37	161,79	160,48
03/01/2024	395.090	-1,39%	162,00	160,03	162,305	160,60
02/01/2024	263.251	-1,23%	163,69	161,95	164,45	162,87
29/12/2023	161.321	-0,14%	165,38	164,22	165,52	164,89