(Login BolsaPT & Canal Forex) |
|
 Amazon.com - [Ticker: AMZN] |     | | Última Trade | 1.673,570 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --4.18 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.099,030 x 200 - 1.099,200 x 300 | EPS | 0,00 | | Abertura | 1.674,990 | PER | 0,00% | | Máximo | 1.689,990 | Pagamento Dividendo | | | Mínimo | 1.652,330 | Data Ex-Dividendo | | | Fecho Anterior | 1.677,750 | Yield | | | Volume | 6.597.420 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AMZN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 15,82 | 16,23 | 15,69 | 16,13 | 3.445.200 | | 2001-06-08 | 00:00:00 | 16,25 | 16,33 | 15,65 | 15,70 | 2.508.300 | | 2001-06-11 | 00:00:00 | 15,50 | 15,55 | 14,45 | 14,86 | 4.971.000 | | 2001-06-12 | 00:00:00 | 14,60 | 14,79 | 14,32 | 14,64 | 4.333.700 | | 2001-06-13 | 00:00:00 | 14,96 | 15,15 | 14,11 | 14,12 | 3.784.400 | | 2001-06-14 | 00:00:00 | 14,12 | 14,12 | 13,16 | 13,29 | 5.088.300 | | 2001-06-15 | 00:00:00 | 13,01 | 13,46 | 12,30 | 12,49 | 7.671.600 | | 2001-06-18 | 00:00:00 | 12,45 | 12,70 | 11,67 | 11,83 | 5.717.100 | | 2001-06-19 | 00:00:00 | 12,45 | 12,65 | 11,20 | 11,36 | 6.109.500 | | 2001-06-20 | 00:00:00 | 11,27 | 12,70 | 11,20 | 12,53 | 10.652.300 | | 2001-06-21 | 00:00:00 | 12,68 | 13,20 | 12,59 | 13,08 | 9.777.400 | | 2001-06-22 | 00:00:00 | 13,13 | 13,27 | 12,38 | 12,40 | 6.316.700 | | 2001-06-25 | 00:00:00 | 12,71 | 13,14 | 12,57 | 12,81 | 6.947.000 | | 2001-06-26 | 00:00:00 | 12,54 | 13,74 | 12,04 | 13,25 | 6.639.500 | | 2001-06-27 | 00:00:00 | 13,81 | 14,25 | 13,65 | 14,04 | 7.624.400 | | 2001-06-28 | 00:00:00 | 14,23 | 14,59 | 13,77 | 14,36 | 5.516.700 | | 2001-06-29 | 00:00:00 | 14,31 | 14,65 | 13,72 | 14,15 | 4.489.000 | | 2001-07-02 | 00:00:00 | 14,10 | 14,71 | 13,85 | 14,53 | 6.334.500 | | 2001-07-03 | 00:00:00 | 14,49 | 14,50 | 14,00 | 14,13 | 2.701.100 | | 2001-07-05 | 00:00:00 | 14,28 | 15,45 | 14,20 | 15,27 | 12.083.200 | | 2001-07-06 | 00:00:00 | 14,90 | 15,72 | 14,80 | 15,27 | 9.091.200 | | 2001-07-09 | 00:00:00 | 15,35 | 15,90 | 15,11 | 15,81 | 8.001.000 | | 2001-07-10 | 00:00:00 | 16,08 | 16,12 | 15,60 | 15,61 | 8.642.700 | | 2001-07-11 | 00:00:00 | 15,43 | 15,80 | 14,95 | 15,34 | 5.821.800 | | 2001-07-12 | 00:00:00 | 15,70 | 16,54 | 15,70 | 16,49 | 5.976.500 | | 2001-07-13 | 00:00:00 | 16,26 | 17,00 | 16,10 | 16,98 | 6.848.300 | | 2001-07-16 | 00:00:00 | 16,94 | 17,42 | 16,01 | 16,01 | 7.315.800 | | 2001-07-17 | 00:00:00 | 15,84 | 16,49 | 15,83 | 16,35 | 3.706.200 | | 2001-07-18 | 00:00:00 | 16,07 | 16,65 | 15,88 | 15,96 | 3.673.100 | | 2001-07-19 | 00:00:00 | 16,15 | 16,80 | 16,14 | 16,49 | 5.212.800 | | 2001-07-20 | 00:00:00 | 16,53 | 17,25 | 16,45 | 16,98 | 3.735.700 | | 2001-07-23 | 00:00:00 | 17,02 | 17,13 | 15,96 | 16,03 | 8.663.900 | | 2001-07-24 | 00:00:00 | 13,62 | 14,00 | 11,90 | 12,06 | 32.572.900 | | 2001-07-25 | 00:00:00 | 12,29 | 12,31 | 11,07 | 11,51 | 12.559.700 | | 2001-07-26 | 00:00:00 | 11,67 | 12,75 | 11,23 | 12,33 | 10.502.500 | | 2001-07-27 | 00:00:00 | 12,33 | 12,43 | 11,70 | 12,25 | 9.075.900 | | 2001-07-30 | 00:00:00 | 12,21 | 12,75 | 11,98 | 12,55 | 5.181.000 | | 2001-07-31 | 00:00:00 | 12,64 | 12,86 | 12,23 | 12,49 | 4.378.900 | | 2001-08-01 | 00:00:00 | 12,73 | 12,86 | 12,17 | 12,50 | 5.510.600 | | 2001-08-02 | 00:00:00 | 12,59 | 12,60 | 12,10 | 12,19 | 3.872.500 | | 2001-08-03 | 00:00:00 | 12,24 | 12,39 | 12,11 | 12,15 | 3.084.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
