(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-10 | 00:00:00 | 1.738,53 | 1.750,00 | 1.731,00 | 1.743,07 | 3.002.905 | | 2018-07-11 | 00:00:00 | 1.737,99 | 1.756,96 | 1.734,00 | 1.755,00 | 3.209.782 | | 2018-07-12 | 00:00:00 | 1.764,51 | 1.798,00 | 1.762,18 | 1.796,62 | 4.532.743 | | 2018-07-13 | 00:00:00 | 1.803,93 | 1.815,30 | 1.795,22 | 1.813,03 | 4.386.679 | | 2018-07-16 | 00:00:00 | 1.821,95 | 1.841,95 | 1.814,45 | 1.822,49 | 5.466.195 | | 2018-07-17 | 00:00:00 | 1.811,56 | 1.851,69 | 1.797,38 | 1.843,93 | 5.654.888 | | 2018-07-18 | 00:00:00 | 1.848,00 | 1.858,88 | 1.831,27 | 1.842,92 | 4.861.913 | | 2018-07-19 | 00:00:00 | 1.829,46 | 1.841,00 | 1.811,27 | 1.812,97 | 4.560.480 | | 2018-07-20 | 00:00:00 | 1.825,01 | 1.834,07 | 1.821,12 | 1.831,56 | 1.136.032 | | 2018-07-23 | 00:00:00 | 1.812,21 | 1.819,00 | 1.769,99 | 1.802,00 | 3.888.462 | | 2018-07-24 | 00:00:00 | 1.829,01 | 1.840,00 | 1.809,38 | 1.829,24 | 4.278.723 | | 2018-07-25 | 00:00:00 | 1.829,30 | 1.863,84 | 1.822,64 | 1.863,61 | 3.836.333 | | 2018-07-26 | 00:00:00 | 1.839,00 | 1.844,68 | 1.804,50 | 1.808,00 | 9.924.371 | | 2018-07-27 | 00:00:00 | 1.876,05 | 1.880,05 | 1.806,53 | 1.817,27 | 9.680.959 | | 2018-07-30 | 00:00:00 | 1.827,33 | 1.829,50 | 1.766,02 | 1.779,22 | 6.562.321 | | 2018-07-31 | 00:00:00 | 1.786,49 | 1.801,83 | 1.739,32 | 1.777,44 | 5.738.713 | | 2018-08-01 | 00:00:00 | 1.784,00 | 1.798,44 | 1.776,02 | 1.797,17 | 4.138.763 | | 2018-08-02 | 00:00:00 | 1.788,77 | 1.836,56 | 1.786,00 | 1.834,33 | 4.354.681 | | 2018-08-03 | 00:00:00 | 1.837,74 | 1.841,00 | 1.821,50 | 1.823,29 | 3.460.487 | | 2018-08-06 | 00:00:00 | 1.825,81 | 1.847,77 | 1.818,92 | 1.847,75 | 3.382.297 | | 2018-08-07 | 00:00:00 | 1.854,53 | 1.869,72 | 1.846,27 | 1.862,48 | 3.328.130 | | 2018-08-08 | 00:00:00 | 1.861,00 | 1.887,80 | 1.854,50 | 1.886,36 | 2.711.727 | | 2018-08-09 | 00:00:00 | 1.882,00 | 1.914,57 | 1.877,48 | 1.898,52 | 4.844.155 | | 2018-08-10 | 00:00:00 | 1.888,51 | 1.899,50 | 1.878,21 | 1.886,30 | 3.619.304 | | 2018-08-13 | 00:00:00 | 1.898,50 | 1.925,00 | 1.896,65 | 1.900,94 | 4.167.897 | | 2018-08-14 | 00:00:00 | 1.919,39 | 1.921,01 | 1.900,00 | 1.919,65 | 3.986.123 | | 2018-08-15 | 00:00:00 | 1.909,55 | 1.916,21 | 1.869,79 | 1.882,62 | 7.700.682 | | 2018-08-16 | 00:00:00 | 1.903,94 | 1.905,00 | 1.883,55 | 1.886,52 | 3.882.580 | | 2018-08-17 | 00:00:00 | 1.885,80 | 1.888,00 | 1.855,55 | 1.875,30 | 2.351.051 | | 2018-08-20 | 00:00:00 | 1.890,57 | 1.891,75 | 1.866,06 | 1.876,71 | 2.862.016 | | 2018-08-21 | 00:00:00 | 1.880,00 | 1.897,75 | 1.874,40 | 1.883,42 | 3.105.626 | | 2018-08-22 | 00:00:00 | 1.876,64 | 1.905,80 | 1.876,64 | 1.904,90 | 3.080.464 | | 2018-08-23 | 00:00:00 | 1.907,17 | 1.919,50 | 1.900,76 | 1.902,90 | 3.562.997 | | 2018-08-24 | 00:00:00 | 1.910,51 | 1.916,01 | 1.902,54 | 1.905,39 | 2.800.863 | | 2018-08-27 | 00:00:00 | 1.915,00 | 1.927,70 | 1.909,28 | 1.927,68 | 3.569.037 | | 2018-08-28 | 00:00:00 | 1.937,73 | 1.941,78 | 1.928,82 | 1.932,82 | 3.100.727 | | 2018-08-29 | 00:00:00 | 1.953,45 | 1.998,69 | 1.948,94 | 1.998,10 | 6.531.761 | | 2018-08-30 | 00:00:00 | 1.997,42 | 2.025,57 | 1.986,90 | 2.002,38 | 7.277.257 | | 2018-08-31 | 00:00:00 | 2.007,00 | 2.022,38 | 2.004,74 | 2.012,71 | 4.204.378 | | 2018-09-04 | 00:00:00 | 2.026,50 | 2.050,50 | 2.013,25 | 2.042,79 | 4.786.392 | | 2018-09-05 | 00:00:00 | 2.038,11 | 2.040,38 | 1.989,89 | 1.994,82 | 8.220.576 | | | << < 101 102 103 104 > >> |
|
