Amphenol Corporation (A1PH34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 12:22PM BRT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 15, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 14, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 13, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 10, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 09, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 08, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 07, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
| May 06, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 1 |
| May 03, 2024 | 307.83 | 307.83 | 307.83 | 307.83 | 307.83 | - |
| May 02, 2024 | 304.42 | 307.83 | 304.42 | 307.83 | 307.83 | 2 |
| Apr 30, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 29, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 26, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 25, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 24, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 23, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 22, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 19, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 18, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 17, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 16, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 15, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Apr 12, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 1 |
| Apr 11, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Apr 10, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Apr 09, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 14 |
| Apr 08, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
| Apr 05, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
| Apr 04, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 1 |
| Apr 03, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| Apr 02, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| Apr 01, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| Mar 28, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| Mar 27, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 13 |
| Mar 26, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Mar 25, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Mar 22, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Mar 21, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Mar 20, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Mar 19, 2024 | 277.90 | 278.88 | 277.20 | 278.60 | 278.60 | 20 |
| Mar 18, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Mar 18, 2024 | 0.390826 Dividend | |||||
| Mar 15, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| Mar 14, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| Mar 13, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | 11 |
| Mar 12, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| Mar 11, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| Mar 08, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| Mar 07, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | - |
| Mar 06, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.66 | 11 |
| Mar 05, 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.04 | - |
| Mar 04, 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.04 | - |
| Mar 01, 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.04 | 4 |
| Feb 29, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| Feb 28, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| Feb 27, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| Feb 26, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| Feb 23, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | - |
| Feb 22, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.62 | 6 |
| Feb 21, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 20, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 16, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 15, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 09, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 08, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 07, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 06, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 05, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 02, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Feb 01, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 31, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 30, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 29, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 26, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 25, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 24, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | 20 |
| Jan 23, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| Jan 22, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| Jan 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | 1 |
| Jan 18, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.16 | - |
| Jan 17, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.16 | - |
| Jan 16, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.16 | 5 |
| Jan 15, 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 232.71 | - |
| Jan 12, 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 232.71 | - |
| Jan 11, 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 232.71 | 6 |
| Jan 10, 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | - |
| Jan 09, 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | - |
| Jan 08, 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | - |
| Jan 05, 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.35 | 1 |
| Jan 04, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.66 | - |
| Jan 03, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.66 | - |
| Jan 02, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.66 | 4 |
| Dec 28, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| Dec 27, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| Dec 26, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| Dec 22, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| Dec 21, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.