(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 | | 2001-12-03 | 00:00:00 | 11,02 | 11,08 | 10,48 | 10,49 | 9.525.900 | | 2001-12-04 | 00:00:00 | 10,93 | 12,05 | 10,71 | 11,93 | 14.499.700 | | 2001-12-05 | 00:00:00 | 12,40 | 12,80 | 11,75 | 11,76 | 23.912.200 | | 2001-12-06 | 00:00:00 | 12,04 | 12,40 | 11,85 | 12,10 | 12.484.600 | | 2001-12-07 | 00:00:00 | 12,29 | 12,30 | 11,50 | 11,71 | 7.088.000 | | 2001-12-10 | 00:00:00 | 11,55 | 12,15 | 11,44 | 11,65 | 8.515.900 | | 2001-12-11 | 00:00:00 | 12,00 | 12,43 | 11,78 | 12,24 | 14.134.000 | | 2001-12-12 | 00:00:00 | 12,43 | 12,43 | 11,63 | 11,91 | 8.075.100 | | 2001-12-13 | 00:00:00 | 11,54 | 11,80 | 10,85 | 10,89 | 7.874.100 | | 2001-12-14 | 00:00:00 | 11,10 | 11,20 | 10,07 | 11,00 | 10.024.600 | | 2001-12-17 | 00:00:00 | 11,10 | 11,14 | 10,18 | 10,81 | 8.599.300 | | 2001-12-18 | 00:00:00 | 11,05 | 11,36 | 10,62 | 10,86 | 7.354.200 | | 2001-12-19 | 00:00:00 | 10,73 | 11,15 | 10,51 | 10,71 | 7.003.700 | | 2001-12-20 | 00:00:00 | 10,57 | 10,83 | 10,14 | 10,15 | 7.851.200 | | 2001-12-21 | 00:00:00 | 10,31 | 11,06 | 10,00 | 10,00 | 13.944.900 | | 2001-12-24 | 00:00:00 | 10,15 | 10,22 | 9,51 | 9,83 | 6.236.900 | | 2001-12-26 | 00:00:00 | 10,97 | 11,28 | 10,87 | 11,10 | 18.198.500 | | 2001-12-27 | 00:00:00 | 11,33 | 11,49 | 10,57 | 10,60 | 10.840.100 | | 2001-12-28 | 00:00:00 | 10,91 | 11,08 | 10,69 | 10,90 | 10.257.900 | | 2001-12-31 | 00:00:00 | 11,07 | 11,19 | 10,74 | 10,82 | 6.034.700 | | 2002-01-02 | 00:00:00 | 10,93 | 11,00 | 10,48 | 10,96 | 6.519.600 | | 2002-01-03 | 00:00:00 | 11,13 | 11,94 | 11,05 | 11,90 | 10.875.700 | | 2002-01-04 | 00:00:00 | 12,02 | 12,40 | 11,95 | 12,25 | 12.687.300 | | 2002-01-07 | 00:00:00 | 12,08 | 12,51 | 12,08 | 12,34 | 12.182.900 | | 2002-01-08 | 00:00:00 | 12,27 | 12,32 | 11,75 | 11,85 | 6.041.100 | | 2002-01-09 | 00:00:00 | 11,96 | 12,17 | 11,30 | 11,53 | 10.879.600 | | 2002-01-10 | 00:00:00 | 11,66 | 11,67 | 10,87 | 11,04 | 8.125.900 | | 2002-01-11 | 00:00:00 | 11,03 | 11,34 | 10,93 | 11,03 | 4.276.800 | | 2002-01-14 | 00:00:00 | 10,80 | 10,83 | 10,09 | 10,11 | 5.973.300 | | 2002-01-15 | 00:00:00 | 10,34 | 10,42 | 10,16 | 10,29 | 5.092.300 | | 2002-01-16 | 00:00:00 | 10,01 | 10,01 | 9,03 | 9,13 | 15.039.900 | | 2002-01-17 | 00:00:00 | 9,82 | 9,85 | 9,40 | 9,74 | 16.630.700 | | 2002-01-18 | 00:00:00 | 9,60 | 10,55 | 9,39 | 10,16 | 11.493.500 | | 2002-01-22 | 00:00:00 | 12,74 | 12,79 | 12,14 | 12,60 | 56.645.900 | | 2002-01-23 | 00:00:00 | 12,49 | 12,60 | 11,90 | 12,47 | 18.031.600 | | 2002-01-24 | 00:00:00 | 12,75 | 14,06 | 12,71 | 14,01 | 23.468.600 | | 2002-01-25 | 00:00:00 | 13,56 | 15,39 | 13,39 | 14,44 | 30.276.500 | | 2002-01-28 | 00:00:00 | 14,86 | 15,77 | 14,76 | 15,50 | 23.016.000 | | 2002-01-29 | 00:00:00 | 15,54 | 15,55 | 13,97 | 14,22 | 20.244.900 | | 2002-01-30 | 00:00:00 | 13,98 | 14,25 | 13,20 | 13,90 | 14.751.800 | | 2002-01-31 | 00:00:00 | 14,12 | 14,49 | 13,41 | 14,19 | 10.485.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
