Amphenol Corporation (BVMF:A1PH34)
Brazil · Delayed Price · Currency is BRL 376.55
+18.12 (5.06%)
At close: Apr 29, 2026
BVMF:A1PH34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 386.00 | 389.99 | 376.45 | 376.55 | 376.55 | 5.06% | 109 |
| Apr 28, 2026 | 361.92 | 361.92 | 357.89 | 358.43 | 358.43 | -2.38% | 161 |
| Apr 27, 2026 | 366.00 | 368.09 | 361.87 | 367.17 | 367.17 | -2.50% | 657 |
| Apr 24, 2026 | 379.61 | 379.61 | 373.93 | 376.57 | 376.57 | 0.06% | 203 |
| Apr 23, 2026 | 369.55 | 376.65 | 369.55 | 376.36 | 376.36 | 1.82% | 79 |
| Apr 22, 2026 | 365.32 | 369.62 | 364.41 | 369.62 | 369.62 | -3.60% | 109 |
| Apr 20, 2026 | 375.40 | 383.42 | 375.40 | 383.42 | 383.42 | 2.14% | 20 |
| Apr 17, 2026 | 375.55 | 379.48 | 375.39 | 375.39 | 375.39 | 1.15% | 32 |
| Apr 16, 2026 | 371.11 | 371.11 | 371.11 | 371.11 | 371.11 | 0.72% | 2 |
| Apr 15, 2026 | 366.66 | 368.45 | 361.58 | 368.45 | 368.45 | -0.88% | 419 |
| Apr 14, 2026 | 368.31 | 372.46 | 368.31 | 371.71 | 371.71 | 2.89% | 16 |
| Apr 13, 2026 | 357.53 | 361.90 | 355.30 | 361.27 | 361.27 | 2.00% | 805 |
| Apr 10, 2026 | 351.40 | 360.85 | 351.40 | 354.20 | 354.20 | 1.10% | 800 |
| Apr 9, 2026 | 344.75 | 350.35 | 344.75 | 350.35 | 350.35 | 1.42% | 3 |
| Apr 8, 2026 | 343.00 | 345.51 | 339.40 | 345.44 | 345.44 | 4.68% | 274 |
| Apr 7, 2026 | 324.07 | 330.00 | 323.68 | 330.00 | 330.00 | 0.40% | 202 |
| Apr 6, 2026 | 333.20 | 333.20 | 328.68 | 328.68 | 328.68 | -0.49% | 202 |
| Apr 2, 2026 | 330.31 | 330.31 | 330.31 | 330.31 | 330.31 | -0.06% | 30 |
| Apr 1, 2026 | 320.81 | 334.62 | 320.81 | 330.51 | 330.51 | 0.96% | 121 |
| Mar 31, 2026 | 321.00 | 327.36 | 321.00 | 327.36 | 327.36 | 4.71% | 10 |
| Mar 30, 2026 | 314.56 | 314.56 | 312.00 | 312.63 | 312.63 | -4.03% | 22 |
| Mar 27, 2026 | 321.00 | 330.55 | 321.00 | 325.76 | 325.76 | 0.70% | 25 |
| Mar 26, 2026 | 329.00 | 329.45 | 323.50 | 323.50 | 323.50 | -3.87% | 5 |
| Mar 25, 2026 | 334.22 | 337.62 | 334.22 | 336.51 | 336.51 | -1.81% | 8 |
| Mar 24, 2026 | 341.19 | 346.46 | 337.53 | 342.72 | 342.72 | -1.08% | 85 |
| Mar 23, 2026 | 348.00 | 348.00 | 343.60 | 346.46 | 346.46 | -5.85% | 15 |
| Mar 19, 2026 | 337.00 | 387.54 | 337.00 | 368.00 | 367.56 | 11.23% | 5 |
| Mar 18, 2026 | 342.54 | 342.54 | 330.86 | 330.86 | 330.46 | -6.03% | 93 |
| Mar 17, 2026 | 368.00 | 368.00 | 350.64 | 352.08 | 351.65 | -2.10% | 18 |
| Mar 16, 2026 | 369.00 | 369.00 | 354.97 | 359.64 | 359.21 | 1.24% | 194 |
| Mar 13, 2026 | 357.35 | 357.35 | 353.72 | 355.24 | 354.81 | 3.24% | 117 |
| Mar 12, 2026 | 337.40 | 344.40 | 337.40 | 344.10 | 343.68 | 0.08% | 49 |
| Mar 11, 2026 | 346.77 | 354.81 | 343.62 | 343.81 | 343.39 | -2.84% | 32 |
| Mar 10, 2026 | 352.96 | 358.75 | 352.96 | 353.85 | 353.42 | 0.70% | 42 |
| Mar 9, 2026 | 341.88 | 351.39 | 341.88 | 351.39 | 350.97 | 1.68% | 5 |
| Mar 6, 2026 | 353.38 | 356.64 | 345.35 | 345.60 | 345.18 | -4.41% | 217 |
| Mar 5, 2026 | 363.30 | 367.15 | 356.10 | 361.54 | 361.10 | 3.55% | 22 |
| Mar 4, 2026 | 342.94 | 349.16 | 338.19 | 349.16 | 348.74 | 1.80% | 35 |
| Mar 3, 2026 | 344.73 | 346.50 | 340.93 | 342.99 | 342.58 | -2.42% | 49 |
| Mar 2, 2026 | 365.94 | 366.67 | 351.50 | 351.50 | 351.08 | -5.21% | 15,300 |
| Feb 27, 2026 | 370.82 | 370.82 | 370.82 | 370.82 | 370.37 | -2.78% | 1 |
| Feb 26, 2026 | 375.00 | 381.41 | 374.12 | 381.41 | 380.95 | -2.14% | 23 |
| Feb 25, 2026 | 388.00 | 392.73 | 388.00 | 389.74 | 389.27 | -0.04% | 13 |
| Feb 24, 2026 | 387.97 | 391.40 | 378.93 | 389.88 | 389.41 | 1.50% | 50 |
| Feb 23, 2026 | 386.10 | 386.10 | 380.48 | 384.13 | 383.67 | -1.91% | 132 |
| Feb 20, 2026 | 395.00 | 397.18 | 391.13 | 391.60 | 391.13 | 1.35% | 92 |
| Feb 19, 2026 | 385.70 | 386.38 | 385.70 | 386.38 | 385.91 | -0.55% | 4 |
| Feb 18, 2026 | 394.00 | 394.00 | 388.51 | 388.51 | 388.04 | 1.83% | 17 |
| Feb 13, 2026 | 378.26 | 388.42 | 378.26 | 381.51 | 381.05 | 1.44% | 40 |
| Feb 12, 2026 | 374.92 | 384.27 | 374.92 | 376.10 | 375.65 | -0.05% | 79 |