BiG | O banco que entende os seus valores.

Ametek Inc (AME)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
20/09/2024	478.457	%	171,55	169,93	172,38	171,45
19/09/2024	366.435	%	171,55	169,93	172,36	172,25
18/09/2024	707.146	%	169,085	168,10	171,54	169,43
17/09/2024	526.931	%	168,625	167,4901	169,54	168,35
16/09/2024	355.161	%	168,56	167,4901	169,54	168,35
13/09/2024	566.055	%	165,64	163,8925	167,835	166,89
12/09/2024	520.243	%	165,64	163,8925	167,835	166,89
11/09/2024	988.868	%	165,06	162,25	165,52	165,26
10/09/2024	409.123	%	165,06	163,38	165,245	164,94
09/09/2024	697.943	%	165,00	163,50	165,24	164,30
06/09/2024	499.322	%	165,00	164,465	167,70	164,28
05/09/2024	441.279	%	167,22	164,465	167,70	165,10
04/09/2024	620.757	%	166,095	165,26	168,11	167,49
03/09/2024	445.693	%	170,40	166,01	171,11	166,67
30/08/2024	461.188	%	170,75	168,90	171,34	171,05
29/08/2024	469.949	%	168,84	168,78	170,85	169,38
28/08/2024	358.369	%	167,76	167,19	168,465	167,98
27/08/2024	347.084	%	167,76	167,19	168,465	167,98
26/08/2024	321.216	%	168,74	167,66	169,58	168,32
23/08/2024	446.573	%	165,94	165,51	167,91	167,39
22/08/2024	610.425	%	166,58	165,03	166,69	165,22
21/08/2024	352.382	%	165,33	164,65	166,82	165,89
20/08/2024	555.119	%	165,05	164,39	165,86	164,86
19/08/2024	498.738	%	163,38	162,72	164,80	164,67
16/08/2024	532.866	%	162,90	162,46	166,32	163,15
15/08/2024	519.919	%	162,90	162,46	166,32	163,15
14/08/2024	382.027	%	162,00	160,77	162,96	161,48
13/08/2024	632.407	%	161,44	158,87	162,18	161,31
12/08/2024	1.205.970	%	160,555	159,96	162,57	160,76
09/08/2024	826.594	%	159,75	156,98	160,69	159,52
08/08/2024	719.859	%	158,86	156,13	159,32	158,85
07/08/2024	1.157.783	%	158,84	156,24	160,185	156,83
06/08/2024	944.799	%	155,375	155,12	159,61	156,98
05/08/2024	1.730.731	%	150,485	149,03	156,65	154,6714
02/08/2024	2.630.355	%	157,375	150,47	156,85	152,74
01/08/2024	3.025.808	%	165,85	156,54	166,07	159,13
31/07/2024	494.551	%	173,22	173,12	175,97	173,48