(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-15 | 00:00:00 | 1.595,00 | 1.596,91 | 1.578,11 | 1.582,32 | 4.026.744 | | 2018-03-16 | 00:00:00 | 1.583,45 | 1.589,44 | 1.567,50 | 1.571,68 | 5.145.054 | | 2018-03-19 | 00:00:00 | 1.554,53 | 1.561,66 | 1.525,35 | 1.544,93 | 6.376.619 | | 2018-03-20 | 00:00:00 | 1.550,34 | 1.587,00 | 1.545,41 | 1.586,51 | 4.507.049 | | 2018-03-21 | 00:00:00 | 1.586,45 | 1.590,00 | 1.563,17 | 1.581,86 | 4.667.291 | | 2018-03-22 | 00:00:00 | 1.565,47 | 1.573,85 | 1.542,40 | 1.544,92 | 6.177.737 | | 2018-03-23 | 00:00:00 | 1.539,01 | 1.549,02 | 1.495,36 | 1.495,56 | 7.843.966 | | 2018-03-26 | 00:00:00 | 1.530,00 | 1.556,99 | 1.499,25 | 1.555,86 | 5.547.618 | | 2018-03-27 | 00:00:00 | 1.572,40 | 1.575,96 | 1.482,32 | 1.497,05 | 6.793.279 | | 2018-03-28 | 00:00:00 | 1.447,00 | 1.455,90 | 1.386,17 | 1.431,42 | 13.705.317 | | 2018-03-29 | 00:00:00 | 1.406,00 | 1.455,47 | 1.365,20 | 1.447,34 | 12.581.121 | | 2018-04-02 | 00:00:00 | 1.417,62 | 1.421,36 | 1.355,00 | 1.371,99 | 10.463.607 | | 2018-04-03 | 00:00:00 | 1.391,38 | 1.414,00 | 1.355,33 | 1.392,05 | 10.231.212 | | 2018-04-04 | 00:00:00 | 1.358,24 | 1.415,39 | 1.352,88 | 1.410,57 | 6.982.305 | | 2018-04-05 | 00:00:00 | 1.441,99 | 1.459,56 | 1.427,07 | 1.451,75 | 6.413.459 | | 2018-04-06 | 00:00:00 | 1.429,97 | 1.452,50 | 1.400,26 | 1.405,23 | 5.882.257 | | 2018-04-09 | 00:00:00 | 1.425,03 | 1.438,48 | 1.402,57 | 1.406,08 | 4.208.206 | | 2018-04-10 | 00:00:00 | 1.431,99 | 1.438,38 | 1.415,70 | 1.436,22 | 4.280.144 | | 2018-04-11 | 00:00:00 | 1.439,44 | 1.448,78 | 1.424,89 | 1.427,05 | 3.582.533 | | 2018-04-12 | 00:00:00 | 1.439,50 | 1.452,12 | 1.435,06 | 1.448,50 | 3.135.027 | | 2018-04-13 | 00:00:00 | 1.449,14 | 1.459,78 | 1.424,52 | 1.430,79 | 3.685.267 | | 2018-04-16 | 00:00:00 | 1.445,00 | 1.447,00 | 1.427,48 | 1.441,50 | 2.808.624 | | 2018-04-17 | 00:00:00 | 1.462,30 | 1.507,19 | 1.457,02 | 1.503,83 | 5.114.403 | | 2018-04-18 | 00:00:00 | 1.514,65 | 1.533,80 | 1.504,11 | 1.527,84 | 5.227.509 | | 2018-04-19 | 00:00:00 | 1.543,22 | 1.568,52 | 1.539,06 | 1.556,91 | 6.523.728 | | 2018-04-20 | 00:00:00 | 1.561,20 | 1.561,20 | 1.516,09 | 1.527,49 | 5.541.622 | | 2018-04-23 | 00:00:00 | 1.546,69 | 1.548,00 | 1.503,41 | 1.517,86 | 4.465.424 | | 2018-04-24 | 00:00:00 | 1.535,80 | 1.539,50 | 1.448,45 | 1.460,09 | 7.494.699 | | 2018-04-25 | 00:00:00 | 1.458,00 | 1.469,99 | 1.415,02 | 1.460,17 | 6.587.290 | | 2018-04-26 | 00:00:00 | 1.485,01 | 1.529,42 | 1.478,50 | 1.517,96 | 8.801.101 | | 2018-04-27 | 00:00:00 | 1.634,01 | 1.638,10 | 1.567,39 | 1.572,62 | 13.053.241 | | 2018-04-30 | 00:00:00 | 1.582,50 | 1.596,00 | 1.560,94 | 1.566,13 | 5.464.085 | | 2018-05-01 | 00:00:00 | 1.563,22 | 1.585,00 | 1.552,18 | 1.582,26 | 4.572.071 | | 2018-05-02 | 00:00:00 | 1.580,98 | 1.588,50 | 1.566,36 | 1.569,68 | 4.360.273 | | 2018-05-03 | 00:00:00 | 1.560,01 | 1.574,80 | 1.546,02 | 1.572,08 | 4.251.917 | | 2018-05-04 | 00:00:00 | 1.562,45 | 1.584,90 | 1.562,19 | 1.580,95 | 3.443.567 | | 2018-05-07 | 00:00:00 | 1.589,34 | 1.606,95 | 1.587,83 | 1.600,14 | 3.801.855 | | 2018-05-08 | 00:00:00 | 1.595,00 | 1.596,88 | 1.582,51 | 1.592,39 | 3.067.949 | | 2018-05-09 | 00:00:00 | 1.600,00 | 1.608,00 | 1.592,00 | 1.608,00 | 3.637.302 | | 2018-05-10 | 00:00:00 | 1.608,48 | 1.615,60 | 1.603,44 | 1.609,08 | 2.817.450 | | 2018-05-11 | 00:00:00 | 1.610,99 | 1.611,10 | 1.597,89 | 1.602,91 | 2.263.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
