(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 | | 2018-09-05 | 00:00:00 | 2.038,11 | 2.040,38 | 1.989,89 | 1.994,82 | 8.220.576 | | 2018-09-06 | 00:00:00 | 2.006,51 | 2.007,50 | 1.935,21 | 1.958,31 | 7.488.680 | | 2018-09-07 | 00:00:00 | 1.938,71 | 1.975,20 | 1.937,35 | 1.952,07 | 4.892.643 | | 2018-09-10 | 00:00:00 | 1.971,00 | 1.973,04 | 1.931,52 | 1.939,01 | 4.544.831 | | 2018-09-11 | 00:00:00 | 1.928,27 | 1.988,88 | 1.917,00 | 1.987,15 | 5.033.645 | | 2018-09-12 | 00:00:00 | 1.994,00 | 2.000,00 | 1.962,44 | 1.990,00 | 4.414.012 | | 2018-09-13 | 00:00:00 | 2.000,00 | 2.008,76 | 1.982,03 | 1.989,87 | 3.621.511 | | 2018-09-14 | 00:00:00 | 1.992,93 | 1.993,65 | 1.959,22 | 1.970,19 | 3.642.030 | | 2018-09-17 | 00:00:00 | 1.954,73 | 1.956,82 | 1.887,41 | 1.908,03 | 7.050.192 | | 2018-09-18 | 00:00:00 | 1.918,65 | 1.958,20 | 1.915,44 | 1.941,05 | 4.268.706 | | 2018-09-19 | 00:00:00 | 1.940,50 | 1.940,83 | 1.904,90 | 1.926,42 | 4.056.822 | | 2018-09-20 | 00:00:00 | 1.938,58 | 1.955,00 | 1.932,25 | 1.944,30 | 3.154.934 | | 2018-09-21 | 00:00:00 | 1.954,22 | 1.957,31 | 1.910,50 | 1.915,01 | 6.855.898 | | 2018-09-24 | 00:00:00 | 1.903,79 | 1.936,88 | 1.865,00 | 1.934,36 | 4.213.728 | | 2018-09-25 | 00:00:00 | 1.942,90 | 1.975,91 | 1.938,85 | 1.974,55 | 4.538.407 | | 2018-09-26 | 00:00:00 | 1.968,50 | 1.995,25 | 1.961,52 | 1.974,85 | 4.313.459 | | 2018-09-27 | 00:00:00 | 1.993,24 | 2.016,16 | 1.988,58 | 2.012,98 | 4.329.391 | | 2018-09-28 | 00:00:00 | 2.004,41 | 2.026,52 | 1.996,46 | 2.003,00 | 4.085.135 | | 2018-10-01 | 00:00:00 | 2.021,99 | 2.033,19 | 2.003,60 | 2.004,36 | 3.468.285 | | 2018-10-02 | 00:00:00 | 1.999,99 | 2.013,39 | 1.965,77 | 1.971,31 | 5.359.274 | | 2018-10-03 | 00:00:00 | 1.981,70 | 1.989,70 | 1.949,81 | 1.952,76 | 5.253.131 | | 2018-10-04 | 00:00:00 | 1.949,00 | 1.956,00 | 1.896,57 | 1.909,42 | 7.256.973 | | 2018-10-05 | 00:00:00 | 1.917,99 | 1.929,08 | 1.862,83 | 1.889,65 | 6.822.327 | | 2018-10-08 | 00:00:00 | 1.874,00 | 1.902,00 | 1.830,66 | 1.864,42 | 7.393.199 | | 2018-10-09 | 00:00:00 | 1.859,99 | 1.896,68 | 1.852,32 | 1.870,32 | 4.772.866 | | 2018-10-10 | 00:00:00 | 1.857,89 | 1.858,56 | 1.754,41 | 1.755,25 | 10.988.855 | | 2018-10-11 | 00:00:00 | 1.724,00 | 1.755,40 | 1.685,10 | 1.719,36 | 13.935.872 | | 2018-10-12 | 00:00:00 | 1.808,00 | 1.808,95 | 1.742,53 | 1.788,61 | 9.444.587 | | 2018-10-15 | 00:00:00 | 1.795,00 | 1.795,05 | 1.734,23 | 1.760,95 | 6.437.162 | | 2018-10-16 | 00:00:00 | 1.783,50 | 1.823,88 | 1.761,55 | 1.819,96 | 5.859.918 | | 2018-10-17 | 00:00:00 | 1.842,79 | 1.845,00 | 1.807,00 | 1.831,73 | 5.281.903 | | 2018-10-18 | 00:00:00 | 1.821,49 | 1.830,15 | 1.767,87 | 1.770,72 | 5.873.995 | | 2018-10-19 | 00:00:00 | 1.785,16 | 1.809,10 | 1.753,00 | 1.764,03 | 5.907.246 | | 2018-10-22 | 00:00:00 | 1.784,00 | 1.809,50 | 1.756,00 | 1.789,30 | 4.500.015 | | 2018-10-23 | 00:00:00 | 1.742,24 | 1.776,34 | 1.714,00 | 1.768,70 | 6.723.913 | | 2018-10-24 | 00:00:00 | 1.773,70 | 1.777,71 | 1.656,56 | 1.664,20 | 6.840.959 | | 2018-10-25 | 00:00:00 | 1.703,34 | 1.794,81 | 1.692,01 | 1.782,17 | 10.285.742 | | 2018-10-26 | 00:00:00 | 1.649,59 | 1.698,46 | 1.603,00 | 1.642,81 | 14.963.783 | | 2018-10-29 | 00:00:00 | 1.660,00 | 1.665,74 | 1.495,00 | 1.538,88 | 13.789.245 | | 2018-10-30 | 00:00:00 | 1.486,16 | 1.540,99 | 1.476,36 | 1.530,42 | 12.460.086 | | 2018-10-31 | 00:00:00 | 1.569,99 | 1.623,91 | 1.565,09 | 1.598,01 | 9.390.211 | | | << < 101 102 103 104 > >> |
|
