Amphenol Corporation (BVMF:A1PH34)
Brazil · Delayed Price · Currency is BRL 300.20
-5.40 (-1.77%)
At close: May 19, 2026
BVMF:A1PH34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 299.69 | 303.00 | 299.69 | 300.20 | 300.20 | -1.77% | 116 |
| May 18, 2026 | 306.20 | 306.20 | 305.60 | 305.60 | 305.60 | -3.92% | 93 |
| May 15, 2026 | 319.92 | 321.92 | 317.39 | 318.08 | 318.08 | -0.58% | 140 |
| May 14, 2026 | 310.62 | 319.92 | 310.62 | 319.92 | 319.92 | 2.58% | 57 |
| May 13, 2026 | 319.29 | 319.29 | 304.00 | 311.86 | 311.86 | -0.33% | 1,622 |
| May 12, 2026 | 296.64 | 313.13 | 296.64 | 312.90 | 312.90 | 4.70% | 48 |
| May 11, 2026 | 314.03 | 314.03 | 298.00 | 298.84 | 298.84 | -4.83% | 263 |
| May 8, 2026 | 331.00 | 331.00 | 314.00 | 314.00 | 314.00 | -5.42% | 27 |
| May 7, 2026 | 339.30 | 339.30 | 332.00 | 332.00 | 332.00 | -2.45% | 6 |
| May 6, 2026 | 337.76 | 345.43 | 337.76 | 340.33 | 340.33 | 1.39% | 24 |
| May 5, 2026 | 355.00 | 355.00 | 335.65 | 335.65 | 335.65 | -4.58% | 409 |
| May 4, 2026 | 353.85 | 353.85 | 351.75 | 351.75 | 351.75 | -3.58% | 20 |
| Apr 30, 2026 | 367.04 | 367.04 | 364.82 | 364.82 | 364.82 | -3.12% | 6 |
| 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 | 367.58 | 11.23% | 5 |
| Mar 18, 2026 | 342.54 | 342.54 | 330.86 | 330.86 | 330.48 | -6.03% | 93 |
| Mar 17, 2026 | 368.00 | 368.00 | 350.64 | 352.08 | 351.68 | -2.10% | 18 |
| Mar 16, 2026 | 369.00 | 369.00 | 354.97 | 359.64 | 359.23 | 1.24% | 194 |
| Mar 13, 2026 | 357.35 | 357.35 | 353.72 | 355.24 | 354.83 | 3.24% | 117 |
| Mar 12, 2026 | 337.40 | 344.40 | 337.40 | 344.10 | 343.71 | 0.08% | 49 |
| Mar 11, 2026 | 346.77 | 354.81 | 343.62 | 343.81 | 343.42 | -2.84% | 32 |
| Mar 10, 2026 | 352.96 | 358.75 | 352.96 | 353.85 | 353.44 | 0.70% | 42 |
| Mar 9, 2026 | 341.88 | 351.39 | 341.88 | 351.39 | 350.99 | 1.68% | 5 |
| Mar 6, 2026 | 353.38 | 356.64 | 345.35 | 345.60 | 345.20 | -4.41% | 217 |
| Mar 5, 2026 | 363.30 | 367.15 | 356.10 | 361.54 | 361.13 | 3.55% | 22 |