(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 | | 2002-01-31 | 00:00:00 | 14,12 | 14,49 | 13,41 | 14,19 | 10.485.300 | | 2002-02-01 | 00:00:00 | 14,07 | 14,09 | 13,35 | 13,73 | 78.036 | | 2002-02-04 | 00:00:00 | 12,91 | 13,09 | 12,43 | 12,53 | 19.135.800 | | 2002-02-05 | 00:00:00 | 11,98 | 12,29 | 11,16 | 11,50 | 14.315.700 | | 2002-02-06 | 00:00:00 | 11,90 | 12,00 | 11,20 | 11,26 | 8.859.400 | | 2002-02-07 | 00:00:00 | 11,25 | 11,85 | 11,06 | 11,24 | 7.172.400 | | 2002-02-08 | 00:00:00 | 11,51 | 12,67 | 11,50 | 12,52 | 6.085.600 | | 2002-02-11 | 00:00:00 | 12,64 | 13,50 | 12,54 | 13,30 | 9.469.700 | | 2002-02-12 | 00:00:00 | 13,03 | 13,24 | 12,50 | 12,90 | 7.463.400 | | 2002-02-13 | 00:00:00 | 13,10 | 13,33 | 13,06 | 13,29 | 6.040.800 | | 2002-02-14 | 00:00:00 | 13,34 | 14,26 | 13,30 | 13,88 | 9.281.500 | | 2002-02-15 | 00:00:00 | 13,91 | 14,04 | 13,27 | 13,41 | 7.265.400 | | 2002-02-19 | 00:00:00 | 12,95 | 13,84 | 12,80 | 13,01 | 8.291.900 | | 2002-02-20 | 00:00:00 | 13,19 | 13,40 | 12,15 | 12,96 | 8.016.100 | | 2002-02-21 | 00:00:00 | 12,91 | 13,65 | 12,90 | 13,26 | 8.276.200 | | 2002-02-22 | 00:00:00 | 13,05 | 13,23 | 12,70 | 13,07 | 7.865.400 | | 2002-02-25 | 00:00:00 | 13,09 | 13,74 | 13,00 | 13,73 | 5.734.700 | | 2002-02-26 | 00:00:00 | 13,51 | 14,49 | 13,45 | 14,40 | 8.310.500 | | 2002-02-27 | 00:00:00 | 14,55 | 14,73 | 14,12 | 14,27 | 8.550.600 | | 2002-02-28 | 00:00:00 | 14,29 | 14,75 | 13,93 | 14,10 | 6.052.400 | | 2002-03-01 | 00:00:00 | 14,13 | 15,40 | 14,12 | 15,39 | 9.839.200 | | 2002-03-04 | 00:00:00 | 15,42 | 16,49 | 15,40 | 16,48 | 13.928.200 | | 2002-03-05 | 00:00:00 | 16,00 | 16,68 | 15,53 | 15,97 | 8.809.700 | | 2002-03-06 | 00:00:00 | 14,82 | 16,59 | 14,82 | 16,33 | 14.262.700 | | 2002-03-07 | 00:00:00 | 16,41 | 16,95 | 15,40 | 15,62 | 9.272.300 | | 2002-03-08 | 00:00:00 | 16,25 | 16,96 | 15,93 | 16,35 | 9.434.800 | | 2002-03-11 | 00:00:00 | 16,04 | 16,88 | 15,86 | 16,71 | 6.624.700 | | 2002-03-12 | 00:00:00 | 16,35 | 16,59 | 16,04 | 16,31 | 5.619.100 | | 2002-03-13 | 00:00:00 | 16,05 | 16,34 | 15,64 | 15,74 | 5.559.400 | | 2002-03-14 | 00:00:00 | 14,99 | 15,50 | 14,28 | 14,48 | 15.169.300 | | 2002-03-15 | 00:00:00 | 14,27 | 14,29 | 13,55 | 14,03 | 12.320.700 | | 2002-03-18 | 00:00:00 | 14,15 | 15,28 | 14,14 | 15,01 | 9.831.800 | | 2002-03-19 | 00:00:00 | 15,15 | 15,40 | 14,56 | 14,66 | 4.893.700 | | 2002-03-20 | 00:00:00 | 14,48 | 15,13 | 14,30 | 14,50 | 7.179.300 | | 2002-03-21 | 00:00:00 | 14,62 | 15,24 | 14,56 | 15,17 | 5.577.900 | | 2002-03-22 | 00:00:00 | 15,12 | 15,60 | 15,10 | 15,53 | 5.185.000 | | 2002-03-25 | 00:00:00 | 15,47 | 15,73 | 14,72 | 14,74 | 5.116.100 | | 2002-03-26 | 00:00:00 | 14,64 | 15,45 | 14,55 | 14,83 | 4.925.100 | | 2002-03-27 | 00:00:00 | 13,90 | 14,35 | 13,70 | 14,25 | 8.146.300 | | 2002-03-28 | 00:00:00 | 14,40 | 14,65 | 14,25 | 14,30 | 3.122.500 | | 2002-04-01 | 00:00:00 | 14,28 | 14,80 | 14,14 | 14,80 | 4.767.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
