Amphenol Corporation (BVMF:A1PH34)
Brazil · Delayed Price · Currency is BRL 390.38
-0.04 (-0.01%)
At close: Jul 17, 2026
BVMF:A1PH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 380.51 | 390.38 | 380.51 | 390.38 | 390.38 | -0.01% | 69 |
| Jul 16, 2026 | 392.50 | 392.50 | 390.42 | 390.42 | 390.42 | -3.15% | 25 |
| Jul 15, 2026 | 405.73 | 405.73 | 400.00 | 403.11 | 403.11 | -0.02% | 13 |
| Jul 14, 2026 | 409.00 | 409.00 | 396.70 | 403.19 | 403.19 | 1.07% | 9 |
| Jul 13, 2026 | 397.29 | 398.93 | 397.29 | 398.93 | 398.93 | -1.16% | 4 |
| Jul 10, 2026 | 411.64 | 411.64 | 403.62 | 403.62 | 403.62 | -2.64% | 60 |
| Jul 9, 2026 | 419.77 | 420.61 | 414.57 | 414.57 | 414.57 | 2.55% | 101 |
| Jul 8, 2026 | 401.00 | 404.26 | 398.94 | 404.26 | 404.26 | -0.84% | 211 |
| Jul 7, 2026 | 420.00 | 420.00 | 407.69 | 407.69 | 407.69 | -5.39% | 104 |
| Jul 6, 2026 | 431.50 | 431.50 | 430.90 | 430.90 | 430.90 | -0.58% | 39 |
| Jul 3, 2026 | 433.09 | 433.41 | 419.08 | 433.41 | 433.41 | 1.93% | 18 |
| Jul 2, 2026 | 445.76 | 447.43 | 421.37 | 425.20 | 425.20 | -5.65% | 268 |
| Jul 1, 2026 | 452.80 | 452.80 | 437.91 | 450.64 | 450.64 | -2.25% | 102 |
| Jun 30, 2026 | 442.00 | 461.00 | 442.00 | 461.00 | 461.00 | 7.08% | 1,740 |
| Jun 29, 2026 | 430.32 | 431.73 | 424.62 | 430.50 | 430.50 | 1.94% | 9 |
| Jun 26, 2026 | 416.00 | 427.43 | 416.00 | 422.31 | 422.31 | -1.81% | 120 |
| Jun 25, 2026 | 433.85 | 433.85 | 429.29 | 430.08 | 430.08 | 1.64% | 33 |
| Jun 24, 2026 | 414.10 | 432.14 | 412.87 | 423.12 | 423.12 | 1.06% | 208 |
| Jun 23, 2026 | 415.71 | 422.69 | 415.71 | 418.70 | 418.70 | -4.60% | 577 |
| Jun 22, 2026 | 430.00 | 439.98 | 429.58 | 438.88 | 438.88 | 2.16% | 56 |
| Jun 18, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 429.58 | 4.90% | 6 |
| Jun 17, 2026 | 409.16 | 413.21 | 409.16 | 409.90 | 409.50 | 1.16% | 305 |
| Jun 16, 2026 | 401.84 | 410.48 | 401.84 | 405.20 | 404.81 | 0.84% | 10 |
| Jun 15, 2026 | 396.13 | 403.29 | 395.82 | 401.84 | 401.45 | 3.17% | 16 |
| Jun 12, 2026 | 390.97 | 391.45 | 389.07 | 389.49 | 389.11 | -0.29% | 82 |
| Jun 11, 2026 | 392.99 | 392.99 | 383.94 | 390.62 | 390.24 | -0.61% | 268 |
| Jun 10, 2026 | 392.02 | 412.43 | 392.02 | 393.00 | 392.62 | -0.83% | 626 |
| Jun 9, 2026 | 381.00 | 399.00 | 381.00 | 396.28 | 395.90 | 6.15% | 166 |
| Jun 8, 2026 | 364.10 | 376.91 | 364.10 | 373.32 | 372.96 | 4.19% | 1,494 |
| Jun 5, 2026 | 374.63 | 374.63 | 355.71 | 358.29 | 357.94 | -4.36% | 1,838 |
| Jun 3, 2026 | 382.58 | 382.58 | 372.15 | 374.63 | 374.27 | 0.16% | 138 |
| Jun 2, 2026 | 371.48 | 375.41 | 363.71 | 374.02 | 373.66 | 1.68% | 275 |
| Jun 1, 2026 | 366.67 | 371.66 | 366.67 | 367.84 | 367.48 | -1.69% | 148 |
| May 29, 2026 | 375.92 | 382.95 | 371.48 | 374.16 | 373.80 | 0.23% | 37 |
| May 28, 2026 | 358.00 | 373.31 | 358.00 | 373.31 | 372.95 | 4.17% | 10 |
| May 27, 2026 | 355.25 | 358.39 | 355.25 | 358.37 | 358.02 | 2.08% | 1,187 |
| May 26, 2026 | 343.75 | 361.62 | 343.40 | 351.08 | 350.74 | 7.22% | 560 |
| May 25, 2026 | 336.18 | 336.55 | 327.45 | 327.45 | 327.13 | -1.85% | 32 |
| May 22, 2026 | 321.61 | 333.63 | 321.48 | 333.63 | 333.31 | 6.67% | 53 |
| May 21, 2026 | 306.89 | 312.78 | 306.89 | 312.78 | 312.48 | 2.22% | 51 |
| May 20, 2026 | 305.60 | 306.60 | 303.90 | 306.00 | 305.70 | 1.93% | 95 |
| May 19, 2026 | 299.69 | 303.00 | 299.69 | 300.20 | 299.91 | -1.77% | 116 |
| May 18, 2026 | 306.20 | 306.20 | 305.60 | 305.60 | 305.30 | -3.92% | 93 |
| May 15, 2026 | 319.92 | 321.92 | 317.39 | 318.08 | 317.77 | -0.58% | 140 |
| May 14, 2026 | 310.62 | 319.92 | 310.62 | 319.92 | 319.61 | 2.58% | 57 |
| May 13, 2026 | 319.29 | 319.29 | 304.00 | 311.86 | 311.56 | -0.33% | 1,622 |
| May 12, 2026 | 296.64 | 313.13 | 296.64 | 312.90 | 312.60 | 4.70% | 48 |
| May 11, 2026 | 314.03 | 314.03 | 298.00 | 298.84 | 298.55 | -4.83% | 263 |
| May 8, 2026 | 331.00 | 331.00 | 314.00 | 314.00 | 313.70 | -5.42% | 27 |
| May 7, 2026 | 339.30 | 339.30 | 332.00 | 332.00 | 331.68 | -2.45% | 6 |