(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-11 | 00:00:00 | 1.610,99 | 1.611,10 | 1.597,89 | 1.602,91 | 2.263.900 | | 2018-05-14 | 00:00:00 | 1.604,00 | 1.611,18 | 1.600,05 | 1.601,54 | 2.509.483 | | 2018-05-15 | 00:00:00 | 1.587,80 | 1.587,80 | 1.565,22 | 1.576,12 | 5.077.465 | | 2018-05-16 | 00:00:00 | 1.577,50 | 1.594,43 | 1.576,67 | 1.587,28 | 2.570.572 | | 2018-05-17 | 00:00:00 | 1.580,56 | 1.594,04 | 1.573,00 | 1.581,76 | 2.147.606 | | 2018-05-18 | 00:00:00 | 1.581,33 | 1.583,59 | 1.572,10 | 1.574,37 | 2.642.584 | | 2018-05-21 | 00:00:00 | 1.585,00 | 1.592,05 | 1.575,00 | 1.583,44 | 1.775.561 | | 2018-05-22 | 00:00:00 | 1.589,89 | 1.589,89 | 1.575,25 | 1.581,40 | 2.115.639 | | 2018-05-23 | 00:00:00 | 1.571,05 | 1.601,86 | 1.566,34 | 1.601,86 | 3.361.892 | | 2018-05-24 | 00:00:00 | 1.598,03 | 1.608,24 | 1.588,38 | 1.603,07 | 3.429.975 | | 2018-05-25 | 00:00:00 | 1.603,00 | 1.614,12 | 1.600,45 | 1.610,15 | 2.698.400 | | 2018-05-29 | 00:00:00 | 1.600,71 | 1.621,79 | 1.600,15 | 1.612,87 | 3.846.477 | | 2018-05-30 | 00:00:00 | 1.618,10 | 1.626,00 | 1.612,93 | 1.624,89 | 2.892.514 | | 2018-05-31 | 00:00:00 | 1.623,00 | 1.635,00 | 1.621,35 | 1.629,62 | 3.152.787 | | 2018-06-01 | 00:00:00 | 1.637,03 | 1.646,73 | 1.635,09 | 1.641,54 | 3.303.169 | | 2018-06-04 | 00:00:00 | 1.648,90 | 1.665,68 | 1.645,49 | 1.665,27 | 3.187.737 | | 2018-06-05 | 00:00:00 | 1.672,99 | 1.699,00 | 1.670,06 | 1.696,35 | 4.782.177 | | 2018-06-06 | 00:00:00 | 1.704,51 | 1.714,50 | 1.686,47 | 1.695,75 | 5.465.309 | | 2018-06-07 | 00:00:00 | 1.698,56 | 1.699,90 | 1.676,11 | 1.689,30 | 3.765.687 | | 2018-06-08 | 00:00:00 | 1.681,12 | 1.689,44 | 1.673,01 | 1.683,99 | 2.955.110 | | 2018-06-11 | 00:00:00 | 1.681,51 | 1.694,24 | 1.680,59 | 1.689,12 | 2.317.771 | | 2018-06-12 | 00:00:00 | 1.693,00 | 1.699,51 | 1.691,52 | 1.695,57 | 1.592.217 | | 2018-06-13 | 00:00:00 | 1.702,81 | 1.713,75 | 1.700,12 | 1.707,56 | 2.075.918 | | 2018-06-14 | 00:00:00 | 1.713,48 | 1.721,97 | 1.708,87 | 1.719,03 | 2.261.498 | | 2018-06-15 | 00:00:00 | 1.714,00 | 1.720,87 | 1.708,52 | 1.717,00 | 3.111.800 | | 2018-06-18 | 00:00:00 | 1.706,26 | 1.721,41 | 1.702,56 | 1.719,67 | 529.013 | | 2018-06-19 | 00:00:00 | 1.709,04 | 1.736,11 | 1.700,39 | 1.734,78 | 4.290.117 | | 2018-06-20 | 00:00:00 | 1.742,50 | 1.762,93 | 1.741,36 | 1.750,08 | 4.332.591 | | 2018-06-21 | 00:00:00 | 1.760,00 | 1.763,10 | 1.717,56 | 1.730,22 | 4.941.148 | | 2018-06-22 | 00:00:00 | 1.742,62 | 1.743,00 | 1.711,90 | 1.715,67 | 4.075.124 | | 2018-06-25 | 00:00:00 | 1.702,51 | 1.705,00 | 1.646,31 | 1.663,15 | 7.511.196 | | 2018-06-26 | 00:00:00 | 1.672,37 | 1.701,57 | 1.663,34 | 1.690,92 | 4.294.307 | | 2018-06-27 | 00:00:00 | 1.708,11 | 1.711,95 | 1.662,00 | 1.672,36 | 3.697.700 | | 2018-06-28 | 00:00:00 | 1.672,54 | 1.705,50 | 1.661,17 | 1.701,45 | 4.521.207 | | 2018-06-29 | 00:00:00 | 1.717,00 | 1.723,41 | 1.694,32 | 1.699,80 | 4.486.443 | | 2018-07-02 | 00:00:00 | 1.682,70 | 1.713,89 | 1.678,06 | 1.713,78 | 3.185.696 | | 2018-07-03 | 00:00:00 | 1.723,96 | 1.725,00 | 1.692,48 | 1.693,96 | 2.177.276 | | 2018-07-05 | 00:00:00 | 1.705,38 | 1.710,69 | 1.682,15 | 1.699,40 | 2.048.697 | | 2018-07-06 | 00:00:00 | 1.696,00 | 1.715,27 | 1.691,67 | 1.710,63 | 2.650.262 | | 2018-07-09 | 00:00:00 | 1.724,05 | 1.731,82 | 1.716,23 | 1.729,48 | 1.446.740 | | 2018-07-10 | 00:00:00 | 1.738,53 | 1.750,00 | 1.731,00 | 1.743,07 | 3.002.905 | | | << < 101 102 103 104 > >> |
|
