Skip to main content
logo
Amphenol Corporation (BVMF:A1PH34)
Brazil flag Brazil · Delayed Price · Currency is BRL
422.31
-7.77 (-1.81%)
At close: Jun 26, 2026

BVMF:A1PH34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026430.32431.73424.62430.50430.501.94%9
Jun 26, 2026416.00427.43416.00422.31422.31-1.81%120
Jun 25, 2026433.85433.85429.29430.08430.081.64%33
Jun 24, 2026414.10432.14412.87423.12423.121.06%208
Jun 23, 2026415.71422.69415.71418.70418.70-4.60%577
Jun 22, 2026430.00439.98429.58438.88438.882.16%56
Jun 18, 2026440.00440.00430.00430.00429.584.90%6
Jun 17, 2026409.16413.21409.16409.90409.501.16%305
Jun 16, 2026401.84410.48401.84405.20404.810.84%10
Jun 15, 2026396.13403.29395.82401.84401.453.17%16
Jun 12, 2026390.97391.45389.07389.49389.11-0.29%82
Jun 11, 2026392.99392.99383.94390.62390.24-0.61%268
Jun 10, 2026392.02412.43392.02393.00392.62-0.83%626
Jun 9, 2026381.00399.00381.00396.28395.906.15%166
Jun 8, 2026364.10376.91364.10373.32372.964.19%1,494
Jun 5, 2026374.63374.63355.71358.29357.94-4.36%1,838
Jun 3, 2026382.58382.58372.15374.63374.270.16%138
Jun 2, 2026371.48375.41363.71374.02373.661.68%275
Jun 1, 2026366.67371.66366.67367.84367.48-1.69%148
May 29, 2026375.92382.95371.48374.16373.800.23%37
May 28, 2026358.00373.31358.00373.31372.954.17%10
May 27, 2026355.25358.39355.25358.37358.022.08%1,187
May 26, 2026343.75361.62343.40351.08350.747.22%560
May 25, 2026336.18336.55327.45327.45327.13-1.85%32
May 22, 2026321.61333.63321.48333.63333.316.67%53
May 21, 2026306.89312.78306.89312.78312.482.22%51
May 20, 2026305.60306.60303.90306.00305.701.93%95
May 19, 2026299.69303.00299.69300.20299.91-1.77%116
May 18, 2026306.20306.20305.60305.60305.30-3.92%93
May 15, 2026319.92321.92317.39318.08317.77-0.58%140
May 14, 2026310.62319.92310.62319.92319.612.58%57
May 13, 2026319.29319.29304.00311.86311.56-0.33%1,622
May 12, 2026296.64313.13296.64312.90312.604.70%48
May 11, 2026314.03314.03298.00298.84298.55-4.83%263
May 8, 2026331.00331.00314.00314.00313.70-5.42%27
May 7, 2026339.30339.30332.00332.00331.68-2.45%6
May 6, 2026337.76345.43337.76340.33340.001.39%24
May 5, 2026355.00355.00335.65335.65335.32-4.58%409
May 4, 2026353.85353.85351.75351.75351.41-3.58%20
Apr 30, 2026367.04367.04364.82364.82364.47-3.12%6
Apr 29, 2026386.00389.99376.45376.55376.195.06%109
Apr 28, 2026361.92361.92357.89358.43358.08-2.38%161
Apr 27, 2026366.00368.09361.87367.17366.81-2.50%657
Apr 24, 2026379.61379.61373.93376.57376.210.06%203
Apr 23, 2026369.55376.65369.55376.36376.001.82%79
Apr 22, 2026365.32369.62364.41369.62369.26-3.60%109
Apr 20, 2026375.40383.42375.40383.42383.052.14%20
Apr 17, 2026375.55379.48375.39375.39375.031.15%32
Apr 16, 2026371.11371.11371.11371.11370.750.72%2
Apr 15, 2026366.66368.45361.58368.45368.09-0.88%419