AMETEK, Inc. (A1ME34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

36.58

+0.48

(+1.33%)

At close: 01:03PM BRT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	36.58	36.58	36.58	36.58	36.58	1
May 27, 2024	36.10	36.10	36.10	36.10	36.10	-
May 24, 2024	36.10	36.10	36.10	36.10	36.10	-
May 23, 2024	36.10	36.10	36.10	36.10	36.10	-
May 22, 2024	36.10	36.10	36.10	36.10	36.10	-
May 21, 2024	36.10	36.10	36.10	36.10	36.10	-
May 20, 2024	36.10	36.10	36.10	36.10	36.10	114
May 17, 2024	36.52	36.52	36.52	36.52	36.52	-
May 16, 2024	36.52	36.52	36.52	36.52	36.52	-
May 15, 2024	36.57	36.57	36.52	36.52	36.52	102
May 14, 2024	36.27	36.27	36.27	36.27	36.27	1
May 13, 2024	38.30	38.30	38.30	38.30	38.30	150
May 10, 2024	38.36	38.36	38.36	38.36	38.36	-
May 09, 2024	38.36	38.36	38.36	38.36	38.36	-
May 08, 2024	38.36	38.36	38.36	38.36	38.36	-
May 07, 2024	38.36	38.36	38.36	38.36	38.36	-
May 06, 2024	38.36	38.36	38.36	38.36	38.36	-
May 03, 2024	38.36	38.36	38.36	38.36	38.36	-
May 02, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 30, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 29, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 26, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 25, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 24, 2024	38.36	38.36	38.36	38.36	38.36	1
Apr 23, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 22, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 19, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 18, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 17, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 16, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 15, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 12, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 11, 2024	38.50	38.50	38.50	38.50	38.50	106
Apr 10, 2024	38.20	38.20	38.20	38.20	38.20	1
Apr 09, 2024	38.20	38.20	38.20	38.20	38.20	-
Apr 08, 2024	38.20	38.20	38.20	38.20	38.20	1
Apr 05, 2024	38.25	38.25	38.25	38.25	38.25	-
Apr 04, 2024	38.25	38.25	38.25	38.25	38.25	100
Apr 03, 2024	38.28	38.28	38.28	38.28	38.28	-
Apr 02, 2024	38.28	38.28	38.28	38.28	38.28	-
Apr 01, 2024	38.28	38.28	38.28	38.28	38.28	-
Mar 28, 2024	38.28	38.28	38.28	38.28	38.28	16
Mar 27, 2024	38.25	38.25	38.25	38.25	38.25	90
Mar 26, 2024	37.59	38.00	37.59	38.00	38.00	2
Mar 25, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 22, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 21, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 20, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 19, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 18, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 15, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 14, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 13, 2024	37.60	37.60	37.60	37.60	37.60	1
Mar 12, 2024	37.40	37.40	37.40	37.40	37.40	-
Mar 11, 2024	37.20	37.40	37.20	37.40	37.40	112
Mar 08, 2024	37.76	37.76	37.76	37.76	37.76	-
Mar 07, 2024	37.76	37.76	37.76	37.76	37.76	-
Mar 07, 2024	0.041263 Dividend
Mar 06, 2024	37.76	37.76	37.76	37.76	37.72	-
Mar 05, 2024	37.76	37.76	37.76	37.76	37.72	-
Mar 04, 2024	37.76	37.76	37.76	37.76	37.72	1
Mar 01, 2024	36.56	36.56	36.56	36.56	36.52	-
Feb 29, 2024	36.56	36.56	36.56	36.56	36.52	-
Feb 28, 2024	36.56	36.56	36.56	36.56	36.52	-
Feb 27, 2024	36.72	36.72	36.56	36.56	36.52	4
Feb 26, 2024	37.20	37.20	37.20	37.20	37.16	-
Feb 23, 2024	37.20	37.20	37.20	37.20	37.16	40
Feb 22, 2024	35.92	35.92	35.92	35.92	35.88	-
Feb 21, 2024	35.92	35.92	35.92	35.92	35.88	1
Feb 20, 2024	36.28	36.28	36.28	36.28	36.24	-
Feb 19, 2024	36.28	36.28	36.28	36.28	36.24	6
Feb 16, 2024	35.37	35.37	35.37	35.37	35.33	-
Feb 15, 2024	35.37	35.37	35.37	35.37	35.33	-
Feb 14, 2024	35.37	35.37	35.37	35.37	35.33	-
Feb 09, 2024	35.37	35.37	35.37	35.37	35.33	-
Feb 08, 2024	35.37	35.37	35.37	35.37	35.33	24
Feb 07, 2024	34.65	34.65	34.65	34.65	34.61	-
Feb 06, 2024	34.65	34.65	34.65	34.65	34.61	-
Feb 05, 2024	34.65	34.65	34.65	34.65	34.61	5
Feb 02, 2024	34.40	34.40	34.40	34.40	34.36	3
Feb 01, 2024	33.99	33.99	33.99	33.99	33.95	2
Jan 31, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 30, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 29, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 26, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 25, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 24, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 23, 2024	33.90	33.90	33.90	33.90	33.86	-
Jan 22, 2024	33.90	33.90	33.90	33.90	33.86	30
Jan 19, 2024	33.42	33.42	33.42	33.42	33.38	1
Jan 18, 2024	33.06	33.06	33.06	33.06	33.02	-
Jan 17, 2024	33.06	33.06	33.06	33.06	33.02	19
Jan 16, 2024	32.79	32.79	32.79	32.79	32.75	-
Jan 15, 2024	32.79	32.79	32.79	32.79	32.75	-
Jan 12, 2024	32.79	32.79	32.79	32.79	32.75	-
Jan 11, 2024	32.79	32.79	32.79	32.79	32.75	-
Jan 10, 2024	32.79	32.79	32.79	32.79	32.75	-
Jan 09, 2024	32.79	32.79	32.79	32.79	32.75	-
Jan 08, 2024	32.79	32.79	32.79	32.79	32.75	1
Jan 05, 2024	32.54	32.54	32.54	32.54	32.50	4
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7321-0.0016(-0.22%)

CRUDE OIL80.46+0.63(+0.79%)

Bitcoin CAD92,771.91-193.98(-0.21%)

AMETEK, Inc. (A1ME34.SA)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7321
-0.0016(-0.22%)

CRUDE OIL
80.46
+0.63(+0.79%)

Bitcoin CAD
92,771.91
-193.98(-0.21%)