AMETEK, Inc. (BVMF:A1ME34)
Brazil · Delayed Price · Currency is BRL 49.60
-0.40 (-0.80%)
At close: Sep 16, 2026
BVMF:A1ME34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 50.06 | 50.06 | 49.60 | 49.60 | 49.60 | -0.80% | 207 |
| Sep 15, 2026 | 53.02 | 53.02 | 50.00 | 50.00 | 50.00 | -2.54% | 10 |
| Sep 11, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.30 | -2.65% | 15 |
| Aug 27, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.70 | -0.26% | 16 |
| Aug 26, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.84 | 2.03% | 57 |
| Aug 24, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.79 | - | 1 |
| Aug 20, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.79 | -3.98% | 1 |
| Aug 19, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.94 | - | 20 |
| Aug 10, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.94 | 7.31% | 1 |
| Jul 29, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.26 | -1.91% | 1 |
| Jul 27, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.24 | 4.76% | 23 |
| Jul 15, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.91 | -0.08% | 1 |
| Jul 8, 2026 | 49.45 | 49.45 | 49.00 | 49.00 | 48.95 | -1.21% | 7 |
| Jul 7, 2026 | 50.45 | 50.45 | 49.40 | 49.60 | 49.55 | -1.88% | 13 |
| Jul 6, 2026 | 50.15 | 50.55 | 50.15 | 50.55 | 50.50 | -0.71% | 3 |
| Jul 2, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.86 | -2.34% | 1 |
| Jul 1, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.08 | 2.00% | 21 |
| Jun 29, 2026 | 48.05 | 51.16 | 48.05 | 51.11 | 51.06 | 6.37% | 606 |
| Jun 11, 2026 | 48.05 | 48.15 | 48.05 | 48.10 | 48.00 | 0.86% | 400 |
| Jun 10, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.60 | -3.15% | 20 |
| Jun 9, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.14 | 0.49% | 2 |
| Jun 8, 2026 | 49.17 | 49.17 | 49.00 | 49.00 | 48.90 | 1.74% | 2 |
| Jun 3, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.06 | 2.08% | 366 |
| Jun 2, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.09 | 1.90% | 2 |
| Jun 1, 2026 | 47.30 | 47.30 | 46.30 | 46.30 | 46.21 | -3.04% | 8 |
| May 29, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.66 | 1.49% | 2 |
| May 28, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.96 | -1.45% | 2 |
| May 26, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.65 | 1.06% | 1 |
| May 22, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.15 | 1.81% | 2 |
| May 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.31 | - | 1 |
| May 19, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.31 | -2.11% | 6 |
| May 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.31 | 1.07% | 2 |
| May 12, 2026 | 47.30 | 47.30 | 46.90 | 46.90 | 46.81 | -0.64% | 9 |
| May 11, 2026 | 47.30 | 47.30 | 47.20 | 47.20 | 47.11 | -0.25% | 2 |
| May 8, 2026 | 47.36 | 47.36 | 47.32 | 47.32 | 47.23 | -2.15% | 3 |
| May 5, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.26 | 2.13% | 1 |
| May 4, 2026 | 47.50 | 47.50 | 47.35 | 47.35 | 47.26 | -1.15% | 4 |
| Apr 28, 2026 | 47.70 | 47.90 | 47.70 | 47.90 | 47.80 | -2.26% | 4,978 |
| Apr 24, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.91 | - | 40 |
| Apr 20, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.91 | 1.05% | 3 |
| Apr 17, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.40 | -0.41% | 22 |
| Apr 13, 2026 | 49.00 | 49.00 | 48.65 | 48.70 | 48.60 | -0.31% | 20 |
| Apr 10, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.75 | 3.94% | 20 |
| Apr 1, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 46.91 | 2.51% | 26 |
| Mar 30, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.76 | -0.54% | 17 |
| Mar 27, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.01 | -1.60% | 1 |
| Mar 26, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.76 | 0.75% | 18 |
| Mar 20, 2026 | 46.46 | 46.50 | 46.46 | 46.50 | 46.41 | 0.96% | 44 |
| Mar 19, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.97 | -2.56% | 24 |