AMETEK, Inc. (BVMF:A1ME34)
Brazil · Delayed Price · Currency is BRL 43.99
0.00 (0.00%)
At close: Nov 11, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - | - |
| Nov 11, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - | - |
| Nov 10, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.09% | 1 |
| Nov 7, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - | - |
| Nov 6, 2025 | 45.08 | 45.08 | 44.03 | 44.03 | 44.03 | -0.38% | 9 |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 3, 2025 | 45.85 | 45.85 | 44.20 | 44.20 | 44.20 | -1.47% | 230 |
| Oct 31, 2025 | 44.76 | 44.90 | 44.76 | 44.86 | 44.86 | 7.94% | 47 |
| Oct 30, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - | - |
| Oct 29, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - | - |
| Oct 28, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -1.52% | 2 |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.57% | 18 |
| Oct 23, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.47% | 2 |
| Oct 22, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.17% | 4 |
| Oct 21, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - | - |
| Oct 20, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.67% | 10 |
| Oct 17, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - | - |
| Oct 16, 2025 | 42.68 | 42.68 | 41.81 | 41.81 | 41.81 | -1.48% | 7 |
| Oct 15, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - | - |
| Oct 14, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 2.61% | 8 |
| Oct 13, 2025 | 41.36 | 41.52 | 41.36 | 41.36 | 41.36 | -0.10% | 41 |
| Oct 10, 2025 | 41.78 | 41.78 | 41.40 | 41.40 | 41.40 | 0.98% | 54 |
| Oct 9, 2025 | 40.97 | 41.00 | 40.97 | 41.00 | 41.00 | 0.96% | 54 |
| Oct 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.25% | 730 |
| Oct 7, 2025 | 40.65 | 40.71 | 40.37 | 40.71 | 40.71 | -0.22% | 14,605 |
| Oct 6, 2025 | 40.61 | 40.80 | 40.61 | 40.80 | 40.80 | -1.83% | 382 |
| Oct 3, 2025 | 41.52 | 41.56 | 41.52 | 41.56 | 41.56 | 0.10% | 2 |
| Oct 2, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | - |
| Oct 1, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.76% | 1 |
| Sep 30, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.26% | 6 |
| Sep 29, 2025 | 41.99 | 42.30 | 41.30 | 41.32 | 41.32 | -2.82% | 43 |
| Sep 26, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 24, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 23, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 22, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 19, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 18, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 17, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 16, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 15, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 12, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | - |
| Sep 11, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.47 | - | - |
| Sep 10, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.47 | - | - |
| Sep 9, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.47 | - | - |
| Sep 8, 2025 | 42.48 | 42.52 | 42.48 | 42.52 | 42.47 | 0.76% | 4 |
| Sep 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.15 | 1.32% | 3 |
| Sep 4, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.60 | - | - |