Ametek Inc (AME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
711 406 |
-2,63%
|
251,62
|
243,10
|
252,87
|
243,41
|
| 18/08/2026 |
529 903 |
-1,65%
|
250,03
|
249,05
|
250,48
|
249,99
|
| 17/08/2026 |
627 266 |
-0,24%
|
255,00
|
252,87
|
257,075
|
254,235
|
| 14/08/2026 |
556 601 |
-0,56%
|
249,8741
|
249,8741
|
257,72
|
254,79
|
| 13/08/2026 |
265 030 |
-0,89%
|
265,70
|
255,71
|
265,70
|
256,22
|
| 12/08/2026 |
460 862 |
0,92%
|
257,59
|
256,61
|
259,99
|
258,52
|
| 11/08/2026 |
375 695 |
1,26%
|
252,88
|
252,69
|
257,82
|
256,30
|
| 10/08/2026 |
453 590 |
-0,39%
|
254,80
|
252,34
|
256,89
|
252,88
|
| 07/08/2026 |
416 257 |
1,01%
|
260,00
|
234,17
|
260,00
|
253,66
|
| 06/08/2026 |
445 518 |
-1,35%
|
255,01
|
250,00
|
256,44
|
251,38
|
| 05/08/2026 |
530 000 |
0,27%
|
255,77
|
252,80
|
258,45
|
254,76
|
| 04/08/2026 |
1 240 539 |
4,27%
|
253,4987
|
244,02
|
257,40
|
254,05
|
| 03/08/2026 |
789 571 |
0,85%
|
242,01
|
240,21
|
244,63
|
243,77
|
| 31/07/2026 |
312 482 |
0,71%
|
238,81
|
241,095
|
243,35
|
241,71
|
| 30/07/2026 |
373 140 |
2,10%
|
237,3503
|
235,25
|
240,31
|
240,01
|
| 29/07/2026 |
651 163 |
-2,39%
|
242,40
|
233,9925
|
242,40
|
235,25
|
| 28/07/2026 |
615 745 |
-0,62%
|
243,01
|
239,9301
|
245,30
|
241,43
|
| 27/07/2026 |
461 927 |
0,50%
|
244,20
|
238,04
|
244,20
|
243,12
|
| 24/07/2026 |
413 646 |
0,37%
|
242,00
|
240,00
|
243,65
|
241,97
|
| 23/07/2026 |
431 540 |
1,70%
|
236,61
|
236,00
|
241,74
|
241,14
|
| 22/07/2026 |
328 777 |
-0,28%
|
237,00
|
236,72
|
239,7599
|
237,09
|
| 21/07/2026 |
482 919 |
1,13%
|
235,21
|
233,97
|
239,42
|
237,76
|
| 20/07/2026 |
549 119 |
-0,68%
|
237,00
|
233,45
|
239,00
|
235,21
|
| 17/07/2026 |
505 743 |
-0,22%
|
234,31
|
229,89
|
237,93
|
237,00
|
| 16/07/2026 |
471 331 |
1,54%
|
232,00
|
230,35
|
237,645
|
237,30
|
| 15/07/2026 |
380 103 |
-0,19%
|
234,11
|
231,02
|
235,2799
|
233,52
|
| 14/07/2026 |
283 577 |
0,85%
|
232,10
|
231,92
|
236,485
|
233,96
|
| 13/07/2026 |
372 969 |
-0,84%
|
228,28
|
228,28
|
235,06
|
232,10
|
| 10/07/2026 |
298 551 |
0,43%
|
242,6255
|
232,7201
|
242,6255
|
233,98
|
| 09/07/2026 |
238 008 |
0,70%
|
232,50
|
232,375
|
235,81
|
232,99
|
| 08/07/2026 |
455 245 |
-0,20%
|
231,80
|
226,51
|
231,80
|
231,34
|
| 07/07/2026 |
568 657 |
-2,28%
|
237,14
|
230,14
|
237,26
|
231,70
|
| 06/07/2026 |
354 061 |
1,06%
|
237,99
|
234,54
|
238,49
|
237,14
|
| 02/07/2026 |
442 587 |
-1,05%
|
237,13
|
231,26
|
239,91
|
234,62
|
| 01/07/2026 |
426 972 |
-1,94%
|
245,00
|
237,015
|
245,00
|
237,13
|
| 30/06/2026 |
394 460 |
1,78%
|
238,5067
|
238,29
|
243,204
|
241,94
|
| 29/06/2026 |
313 543 |
0,08%
|
237,80
|
235,50
|
239,075
|
237,72
|
| 26/06/2026 |
365 006 |
-1,30%
|
240,23
|
235,76
|
240,77
|
237,52
|
| 25/06/2026 |
388 547 |
2,33%
|
236,75
|
236,50
|
244,71
|
240,95
|
| 24/06/2026 |
504 767 |
0,46%
|
234,08
|
233,755
|
239,81
|
235,38
|
| 23/06/2026 |
434 683 |
-2,92%
|
241,55
|
233,71
|
241,55
|
234,08
|
| 18/06/2026 |
566 850 |
2,66%
|
231,48
|
231,48
|
241,55
|
241,55
|
| 17/06/2026 |
407 657 |
-0,41%
|
231,90
|
230,75
|
235,5299
|
231,27
|
| 16/06/2026 |
305 265 |
0,76%
|
230,45
|
230,45
|
233,948
|
231,90
|
| 15/06/2026 |
668 141 |
1,63%
|
227,12
|
227,12
|
232,97
|
230,45
|
| 12/06/2026 |
675 278 |
0,40%
|
238,187
|
225,39
|
238,187
|
226,78
|
| 11/06/2026 |
425 347 |
1,89%
|
221,78
|
221,78
|
227,1846
|
226,21
|
| 10/06/2026 |
398 725 |
-3,41%
|
229,80
|
220,995
|
229,80
|
221,78
|
| 09/06/2026 |
530 239 |
1,61%
|
225,95
|
225,535
|
231,93
|
229,80
|
| 08/06/2026 |
507 172 |
-0,25%
|
226,4097
|
225,495
|
228,565
|
225,95
|
| 05/06/2026 |
428 383 |
-0,90%
|
229,6601
|
225,595
|
229,6601
|
226,55
|
| 04/06/2026 |
377 775 |
0,20%
|
229,61
|
228,04
|
230,38
|
228,76
|
| 03/06/2026 |
351 005 |
0,16%
|
227,73
|
227,20
|
230,42
|
228,23
|
| 02/06/2026 |
309 420 |
1,96%
|
223,45
|
223,45
|
228,445
|
227,73
|
| 01/06/2026 |
626 480 |
-1,10%
|
224,70
|
220,095
|
224,7299
|
223,36
|
| 29/05/2026 |
514 114 |
0,27%
|
225,47
|
223,1375
|
227,30
|
225,85
|
| 28/05/2026 |
476 402 |
-0,41%
|
226,38
|
221,42
|
226,38
|
225,45
|
| 27/05/2026 |
462 295 |
-1,50%
|
231,30
|
225,99
|
232,0947
|
226,38
|
| 26/05/2026 |
524 994 |
2,19%
|
226,50
|
224,2545
|
230,37
|
229,44
|
| 22/05/2026 |
399 947 |
0,61%
|
234,81
|
221,675
|
234,81
|
224,52
|
| 21/05/2026 |
451 947 |
-0,69%
|
223,90
|
221,01
|
225,64
|
223,17
|
| 20/05/2026 |
489 619 |
1,55%
|
242,274
|
220,51
|
242,274
|
224,71
|
| 19/05/2026 |
401 936 |
-1,94%
|
226,54
|
220,35
|
226,54
|
221,28
|
| 18/05/2026 |
424 209 |
-0,98%
|
227,90
|
225,1504
|
227,94
|
225,66
|
| 15/05/2026 |
193 075 |
-2,02%
|
230,0099
|
226,8901
|
230,44
|
227,90
|
| 14/05/2026 |
496 923 |
0,31%
|
231,60
|
230,45
|
233,23
|
232,14
|
| 13/05/2026 |
601 902 |
0,10%
|
231,20
|
230,00
|
234,24
|
231,42
|
| 12/05/2026 |
507 914 |
-0,53%
|
232,16
|
228,9823
|
233,19
|
231,20
|
| 11/05/2026 |
368 225 |
-0,10%
|
231,08
|
231,08
|
233,985
|
232,16
|
| 08/05/2026 |
361 624 |
-1,01%
|
234,00
|
231,71
|
238,49
|
232,40
|
| 07/05/2026 |
505 563 |
-2,73%
|
241,38
|
233,86
|
241,38
|
234,73
|
| 06/05/2026 |
942 586 |
2,80%
|
240,00
|
234,54
|
243,18
|
241,38
|
| 05/05/2026 |
610 013 |
1,78%
|
232,72
|
231,965
|
237,00
|
234,54
|
| 04/05/2026 |
465 570 |
-0,02%
|
229,30
|
228,66
|
232,22
|
230,43
|
| 01/05/2026 |
1 068 281 |
-2,13%
|
239,7762
|
229,10
|
239,7762
|
230,48
|
| 30/04/2026 |
1 716 886 |
3,29%
|
230,02
|
230,02
|
239,675
|
235,50
|
| 29/04/2026 |
886 800 |
-0,47%
|
228,20
|
226,42
|
231,05
|
227,87
|
| 28/04/2026 |
758 304 |
-1,73%
|
232,78
|
224,0101
|
235,25
|
228,95
|
| 27/04/2026 |
43 332 |
-0,15%
|
232,95
|
230,90
|
235,90
|
232,97
|
| 24/04/2026 |
439 496 |
-0,87%
|
235,00
|
231,90
|
235,00
|
232,95
|
| 23/04/2026 |
423 407 |
1,97%
|
228,7891
|
228,7891
|
236,34
|
235,00
|
| 22/04/2026 |
397 851 |
-1,32%
|
235,68
|
230,10
|
235,96
|
230,46
|
| 21/04/2026 |
319 544 |
-1,39%
|
236,82
|
233,025
|
240,00
|
233,54
|
| 20/04/2026 |
286 383 |
0,24%
|
236,00
|
235,40
|
237,61
|
236,82
|
| 17/04/2026 |
504 679 |
2,62%
|
229,36
|
229,36
|
238,39
|
236,26
|
| 16/04/2026 |
289 514 |
0,04%
|
228,83
|
227,95
|
232,20
|
230,24
|
| 15/04/2026 |
479 217 |
-1,82%
|
234,00
|
228,09
|
235,671
|
230,10
|
| 14/04/2026 |
403 852 |
-0,05%
|
234,98
|
231,86
|
236,0188
|
234,36
|
| 13/04/2026 |
440 631 |
-0,19%
|
234,91
|
231,435
|
235,00
|
234,47
|
| 10/04/2026 |
462 385 |
0,61%
|
233,49
|
232,25
|
236,16
|
234,91
|
| 09/04/2026 |
575 684 |
1,35%
|
230,4897
|
228,65
|
234,33
|
233,49
|
| 08/04/2026 |
826 653 |
5,85%
|
227,4333
|
224,21
|
231,90
|
230,49
|
| 07/04/2026 |
612 220 |
-0,31%
|
216,00
|
215,27
|
219,26
|
217,75
|
| 06/04/2026 |
292 123 |
0,06%
|
218,11
|
216,18
|
220,35
|
218,42
|
| 02/04/2026 |
400 012 |
-0,16%
|
215,91
|
212,4701
|
219,49
|
218,29
|
| 01/04/2026 |
594 456 |
1,99%
|
215,52
|
215,38
|
221,08
|
218,63
|
| 31/03/2026 |
417 886 |
2,94%
|
208,37
|
208,37
|
215,90
|
214,36
|
| 30/03/2026 |
410 560 |
-0,39%
|
210,89
|
207,32
|
211,91
|
208,37
|
| 27/03/2026 |
309 185 |
-1,06%
|
213,60
|
208,75
|
213,60
|
209,24
|
| 26/03/2026 |
518 906 |
-1,76%
|
212,16
|
210,825
|
215,77
|
211,47
|
