Amphenol Corporation (BVMF:A1PH34)
Brazil
· Delayed Price · Currency is BRL 371.85
-0.15 (-0.04%)
At close: Dec 4, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 372.59 | 376.82 | 371.22 | 376.67 | 376.67 | 1.30% | 24 |
| Dec 4, 2025 | 368.15 | 371.85 | 368.15 | 371.85 | 371.85 | -0.04% | 81 |
| Dec 3, 2025 | 379.57 | 380.03 | 366.10 | 372.00 | 372.00 | -1.72% | 186 |
| Dec 2, 2025 | 377.02 | 382.57 | 377.02 | 378.51 | 378.51 | 1.23% | 597 |
| Dec 1, 2025 | 364.21 | 373.92 | 364.21 | 373.92 | 373.92 | -0.14% | 65 |
| Nov 28, 2025 | 372.53 | 374.43 | 372.09 | 374.43 | 374.43 | 0.71% | 20 |
| Nov 26, 2025 | 372.00 | 372.00 | 368.67 | 371.79 | 371.79 | 0.18% | 12 |
| Nov 25, 2025 | 371.12 | 371.12 | 371.12 | 371.12 | 371.12 | - | 8 |
| Nov 24, 2025 | 371.12 | 371.12 | 371.12 | 371.12 | 371.12 | 4.84% | 1 |
| Nov 21, 2025 | 354.95 | 354.95 | 350.71 | 354.00 | 354.00 | -2.80% | 44 |
| Nov 19, 2025 | 353.37 | 364.19 | 351.65 | 364.19 | 364.19 | 3.68% | 263 |
| Nov 18, 2025 | 351.27 | 351.27 | 351.27 | 351.27 | 351.27 | -1.42% | 1 |
| Nov 17, 2025 | 356.32 | 356.32 | 356.32 | 356.32 | 356.32 | -1.12% | 2 |
| Nov 14, 2025 | 361.46 | 361.46 | 360.35 | 360.35 | 360.35 | 0.62% | 6 |
| Nov 13, 2025 | 367.50 | 367.50 | 357.78 | 358.12 | 358.12 | -4.89% | 111 |
| Nov 12, 2025 | 381.41 | 384.18 | 376.52 | 376.52 | 376.52 | -0.52% | 52 |
| Nov 11, 2025 | 372.60 | 378.48 | 372.60 | 378.48 | 378.48 | 0.15% | 370 |
| Nov 10, 2025 | 377.92 | 377.92 | 377.92 | 377.92 | 377.92 | 2.84% | 2 |
| Nov 7, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -0.14% | 2 |
| Nov 6, 2025 | 372.25 | 372.25 | 368.00 | 368.00 | 368.00 | -1.14% | 17 |
| Nov 5, 2025 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | 0.99% | 3 |
| Nov 4, 2025 | 369.00 | 370.50 | 366.70 | 368.60 | 368.60 | -3.00% | 83 |
| Nov 3, 2025 | 381.47 | 381.47 | 380.00 | 380.00 | 380.00 | 0.93% | 15 |
| Oct 31, 2025 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0.78% | 40 |
| Oct 30, 2025 | 373.58 | 373.58 | 373.58 | 373.58 | 373.58 | -1.11% | 1 |
| Oct 29, 2025 | 375.18 | 378.00 | 375.18 | 377.77 | 377.77 | 3.13% | 15 |
| Oct 28, 2025 | 366.00 | 366.32 | 366.00 | 366.32 | 366.32 | 0.25% | 11 |
| Oct 27, 2025 | 364.38 | 365.40 | 364.38 | 365.40 | 365.40 | 1.00% | 67 |
| Oct 24, 2025 | 363.23 | 363.24 | 360.80 | 361.80 | 361.80 | -1.27% | 88 |
| Oct 23, 2025 | 348.41 | 366.45 | 348.41 | 366.45 | 366.45 | 5.87% | 184 |
| Oct 22, 2025 | 367.00 | 367.00 | 339.27 | 346.12 | 346.12 | 1.90% | 300 |
| Oct 20, 2025 | 342.21 | 342.21 | 339.65 | 339.65 | 339.65 | 0.15% | 57 |
| Oct 17, 2025 | 338.22 | 339.15 | 338.22 | 339.15 | 339.15 | -2.77% | 6 |
| Oct 16, 2025 | 346.53 | 348.83 | 346.53 | 348.83 | 348.83 | 1.70% | 6 |
| Oct 15, 2025 | 351.19 | 351.19 | 343.00 | 343.00 | 343.00 | 1.52% | 4 |
| Oct 14, 2025 | 335.25 | 339.36 | 335.25 | 337.85 | 337.85 | -0.13% | 23 |
| Oct 13, 2025 | 340.00 | 340.00 | 338.30 | 338.30 | 338.30 | 0.77% | 31 |
| Oct 10, 2025 | 335.72 | 335.72 | 335.72 | 335.72 | 335.72 | 0.52% | 1 |
| Oct 9, 2025 | 333.99 | 333.99 | 333.99 | 333.99 | 333.99 | -0.98% | 15 |
| Oct 8, 2025 | 332.63 | 337.30 | 332.63 | 337.30 | 337.30 | 2.03% | 137 |
| Oct 6, 2025 | 330.00 | 330.58 | 326.71 | 330.58 | 330.58 | 0.38% | 58 |
| Oct 3, 2025 | 329.33 | 329.33 | 329.33 | 329.33 | 329.33 | 0.35% | 4 |
| Oct 2, 2025 | 328.19 | 328.19 | 328.19 | 328.19 | 328.19 | 0.76% | 18 |
| Oct 1, 2025 | 329.60 | 329.60 | 325.71 | 325.71 | 325.71 | -1.18% | 3 |
| Sep 30, 2025 | 320.96 | 329.60 | 320.96 | 329.60 | 329.60 | 3.00% | 151 |
| Sep 29, 2025 | 322.74 | 322.74 | 320.00 | 320.00 | 320.00 | - | 5 |
| Sep 25, 2025 | 320.96 | 322.00 | 320.00 | 320.00 | 320.00 | -2.35% | 11 |
| Sep 24, 2025 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | -0.90% | 1 |
| Sep 23, 2025 | 329.67 | 330.65 | 329.67 | 330.65 | 330.65 | - | 3 |
| Sep 22, 2025 | 330.73 | 330.73 | 330.66 | 330.66 | 330.66 | 2.11% | 11 |
| Sep 18, 2025 | 323.95 | 323.95 | 323.84 | 323.84 | 323.84 | 2.77% | 19 |
| Sep 17, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | 0.17% | 1 |
| Sep 16, 2025 | 319.09 | 319.09 | 314.56 | 314.56 | 314.56 | -4.84% | 19 |
| Sep 15, 2025 | 316.42 | 330.55 | 300.60 | 330.55 | 330.55 | 2.27% | 4 |
| Sep 10, 2025 | 322.00 | 323.20 | 322.00 | 323.20 | 322.90 | 3.00% | 5 |
| Sep 9, 2025 | 313.80 | 313.80 | 313.80 | 313.80 | 313.51 | 4.39% | 1 |
| Sep 8, 2025 | 300.00 | 303.00 | 300.00 | 300.60 | 300.32 | 0.28% | 137 |
| Sep 5, 2025 | 306.00 | 306.00 | 295.64 | 299.77 | 299.49 | 1.99% | 37 |
| Sep 1, 2025 | 293.93 | 293.93 | 293.93 | 293.93 | 293.66 | -0.73% | 3 |
| Aug 29, 2025 | 301.68 | 301.68 | 295.64 | 296.10 | 295.83 | -1.89% | 109 |
| Aug 28, 2025 | 301.20 | 303.14 | 301.20 | 301.80 | 301.52 | 0.63% | 15 |
| Aug 27, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.62 | 0.28% | 4 |
| Aug 26, 2025 | 298.24 | 299.06 | 298.24 | 299.06 | 298.78 | - | 11 |
| Aug 25, 2025 | 299.06 | 299.06 | 299.06 | 299.06 | 298.78 | 1.00% | 3 |
| Aug 22, 2025 | 300.14 | 300.14 | 295.80 | 296.09 | 295.82 | -1.13% | 401 |
| Aug 21, 2025 | 300.00 | 300.29 | 299.48 | 299.48 | 299.20 | 0.97% | 26 |
| Aug 20, 2025 | 300.10 | 300.10 | 287.39 | 296.59 | 296.32 | -1.73% | 27 |
| Aug 19, 2025 | 303.00 | 303.92 | 301.80 | 301.80 | 301.52 | 0.07% | 138 |
| Aug 18, 2025 | 299.00 | 301.60 | 299.00 | 301.60 | 301.32 | 2.31% | 36 |
| Aug 15, 2025 | 299.16 | 299.16 | 294.80 | 294.80 | 294.53 | -1.46% | 6 |
| Aug 14, 2025 | 298.78 | 299.16 | 298.78 | 299.16 | 298.88 | 2.20% | 19 |
| Aug 13, 2025 | 305.39 | 305.39 | 292.71 | 292.71 | 292.44 | -2.45% | 11 |
| Aug 12, 2025 | 297.85 | 300.65 | 297.32 | 300.07 | 299.79 | 1.20% | 445 |
| Aug 8, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 296.23 | 0.58% | 100 |
| Aug 7, 2025 | 300.00 | 300.00 | 294.13 | 294.78 | 294.51 | -1.11% | 457 |
| Aug 6, 2025 | 296.86 | 298.10 | 296.86 | 298.10 | 297.82 | -0.20% | 45 |
| Aug 5, 2025 | 298.69 | 298.69 | 298.69 | 298.69 | 298.41 | -0.22% | 4 |
| Aug 4, 2025 | 302.21 | 302.21 | 296.62 | 299.35 | 299.07 | 4.81% | 38 |
| Aug 1, 2025 | 287.40 | 287.40 | 285.30 | 285.60 | 285.34 | -4.94% | 5 |
| Jul 31, 2025 | 300.93 | 302.76 | 300.44 | 300.44 | 300.16 | 1.75% | 66 |
| Jul 30, 2025 | 295.28 | 295.28 | 295.28 | 295.28 | 295.01 | 0.19% | 1 |
| Jul 29, 2025 | 294.71 | 294.71 | 294.71 | 294.71 | 294.44 | -1.67% | 1 |
| Jul 28, 2025 | 296.30 | 299.73 | 296.30 | 299.73 | 299.45 | 2.51% | 54 |
| Jul 25, 2025 | 291.75 | 293.27 | 291.75 | 292.40 | 292.13 | 5.12% | 163 |
| Jul 23, 2025 | 301.14 | 301.14 | 278.17 | 278.17 | 277.91 | -3.76% | 138 |
| Jul 21, 2025 | 287.24 | 289.03 | 287.24 | 289.03 | 288.76 | 2.41% | 11 |
| Jul 17, 2025 | 282.56 | 283.92 | 282.24 | 282.24 | 281.98 | 1.72% | 101 |
| Jul 16, 2025 | 277.48 | 277.48 | 277.48 | 277.48 | 277.22 | 4.34% | 5 |
| Jul 8, 2025 | 268.38 | 268.38 | 265.95 | 265.95 | 265.70 | -2.08% | 20 |
| Jul 7, 2025 | 272.39 | 272.41 | 271.14 | 271.59 | 271.34 | 0.39% | 40 |
| Jul 3, 2025 | 270.54 | 270.54 | 270.54 | 270.54 | 270.29 | 1.52% | 5 |
| Jul 2, 2025 | 267.84 | 267.84 | 266.49 | 266.49 | 266.24 | 0.27% | 50 |
| Jul 1, 2025 | 266.22 | 266.22 | 265.78 | 265.78 | 265.53 | -0.67% | 6 |
| Jun 30, 2025 | 267.57 | 267.57 | 267.57 | 267.57 | 267.32 | 0.51% | 6 |
| Jun 26, 2025 | 269.46 | 269.46 | 266.22 | 266.22 | 265.97 | -0.80% | 47 |
| Jun 25, 2025 | 268.18 | 268.38 | 268.18 | 268.38 | 268.13 | 3.10% | 6 |
| Jun 23, 2025 | 259.74 | 260.30 | 259.74 | 260.30 | 260.06 | 1.84% | 45 |
| Jun 10, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.05 | -2.28% | 10 |
| Jun 9, 2025 | 261.56 | 261.56 | 261.56 | 261.56 | 261.00 | - | 7 |
| Jun 6, 2025 | 261.56 | 261.56 | 261.56 | 261.56 | 261.00 | 0.67% | 6 |