AMETEK, Inc. (A1ME34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

38.36

0.00

(0.00%)

At close: 01:21PM BRT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	38.36	38.36	38.36	38.36	38.36	-
02 May 2024	38.36	38.36	38.36	38.36	38.36	-
30 Apr 2024	38.36	38.36	38.36	38.36	38.36	-
29 Apr 2024	38.36	38.36	38.36	38.36	38.36	-
26 Apr 2024	38.36	38.36	38.36	38.36	38.36	-
25 Apr 2024	38.36	38.36	38.36	38.36	38.36	-
24 Apr 2024	38.36	38.36	38.36	38.36	38.36	1
23 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
22 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
19 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
18 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
17 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
16 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
15 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
12 Apr 2024	38.50	38.50	38.50	38.50	38.50	-
11 Apr 2024	38.50	38.50	38.50	38.50	38.50	106
10 Apr 2024	38.20	38.20	38.20	38.20	38.20	1
09 Apr 2024	38.20	38.20	38.20	38.20	38.20	-
08 Apr 2024	38.20	38.20	38.20	38.20	38.20	1
05 Apr 2024	38.25	38.25	38.25	38.25	38.25	-
04 Apr 2024	38.25	38.25	38.25	38.25	38.25	100
03 Apr 2024	38.28	38.28	38.28	38.28	38.28	-
02 Apr 2024	38.28	38.28	38.28	38.28	38.28	-
01 Apr 2024	38.28	38.28	38.28	38.28	38.28	-
28 Mar 2024	38.28	38.28	38.28	38.28	38.28	16
27 Mar 2024	38.25	38.25	38.25	38.25	38.25	90
26 Mar 2024	37.59	38.00	37.59	38.00	38.00	2
25 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
22 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
21 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
20 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
19 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
18 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
15 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
14 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
13 Mar 2024	37.60	37.60	37.60	37.60	37.60	1
12 Mar 2024	37.40	37.40	37.40	37.40	37.40	-
11 Mar 2024	37.20	37.40	37.20	37.40	37.40	112
08 Mar 2024	37.76	37.76	37.76	37.76	37.76	-
07 Mar 2024	37.76	37.76	37.76	37.76	37.76	-
07 Mar 2024	0.041263 Dividend
06 Mar 2024	37.76	37.76	37.76	37.76	37.72	-
05 Mar 2024	37.76	37.76	37.76	37.76	37.72	-
04 Mar 2024	37.76	37.76	37.76	37.76	37.72	1
01 Mar 2024	36.56	36.56	36.56	36.56	36.52	-
29 Feb 2024	36.56	36.56	36.56	36.56	36.52	-
28 Feb 2024	36.56	36.56	36.56	36.56	36.52	-
27 Feb 2024	36.72	36.72	36.56	36.56	36.52	4
26 Feb 2024	37.20	37.20	37.20	37.20	37.16	-
23 Feb 2024	37.20	37.20	37.20	37.20	37.16	40
22 Feb 2024	35.92	35.92	35.92	35.92	35.88	-
21 Feb 2024	35.92	35.92	35.92	35.92	35.88	1
20 Feb 2024	36.28	36.28	36.28	36.28	36.24	-
19 Feb 2024	36.28	36.28	36.28	36.28	36.24	6
16 Feb 2024	35.37	35.37	35.37	35.37	35.33	-
15 Feb 2024	35.37	35.37	35.37	35.37	35.33	-
14 Feb 2024	35.37	35.37	35.37	35.37	35.33	-
09 Feb 2024	35.37	35.37	35.37	35.37	35.33	-
08 Feb 2024	35.37	35.37	35.37	35.37	35.33	24
07 Feb 2024	34.65	34.65	34.65	34.65	34.61	-
06 Feb 2024	34.65	34.65	34.65	34.65	34.61	-
05 Feb 2024	34.65	34.65	34.65	34.65	34.61	5
02 Feb 2024	34.40	34.40	34.40	34.40	34.36	3
01 Feb 2024	33.99	33.99	33.99	33.99	33.95	2
31 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
30 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
29 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
26 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
25 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
24 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
23 Jan 2024	33.90	33.90	33.90	33.90	33.86	-
22 Jan 2024	33.90	33.90	33.90	33.90	33.86	30
19 Jan 2024	33.42	33.42	33.42	33.42	33.38	1
18 Jan 2024	33.06	33.06	33.06	33.06	33.02	-
17 Jan 2024	33.06	33.06	33.06	33.06	33.02	19
16 Jan 2024	32.79	32.79	32.79	32.79	32.75	-
15 Jan 2024	32.79	32.79	32.79	32.79	32.75	-
12 Jan 2024	32.79	32.79	32.79	32.79	32.75	-
11 Jan 2024	32.79	32.79	32.79	32.79	32.75	-
10 Jan 2024	32.79	32.79	32.79	32.79	32.75	-
09 Jan 2024	32.79	32.79	32.79	32.79	32.75	-
08 Jan 2024	32.79	32.79	32.79	32.79	32.75	1
05 Jan 2024	32.54	32.54	32.54	32.54	32.50	4
04 Jan 2024	33.22	33.22	33.22	33.22	33.18	-
03 Jan 2024	33.22	33.22	33.22	33.22	33.18	-
02 Jan 2024	33.22	33.22	33.22	33.22	33.18	1
28 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
27 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
26 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
22 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
21 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
20 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
19 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
18 Dec 2023	33.52	33.52	33.52	33.52	33.48	-
15 Dec 2023	33.52	33.52	33.52	33.52	33.48	60
14 Dec 2023	31.68	31.68	31.68	31.68	31.65	-
13 Dec 2023	31.68	31.68	31.68	31.68	31.65	-
12 Dec 2023	31.68	31.68	31.68	31.68	31.65	-
11 Dec 2023	31.68	31.68	31.68	31.68	31.65	-
08 Dec 2023	31.68	31.68	31.68	31.68	31.65	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,043.55+501.39(+0.52%)

AMETEK, Inc. (A1ME34.SA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,043.55
+501.39(+0.52%)