(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 | | 2002-04-01 | 00:00:00 | 14,28 | 14,80 | 14,14 | 14,80 | 4.767.900 | | 2002-04-02 | 00:00:00 | 14,64 | 15,09 | 14,19 | 14,25 | 4.771.400 | | 2002-04-03 | 00:00:00 | 14,37 | 14,45 | 13,60 | 13,67 | 4.534.100 | | 2002-04-04 | 00:00:00 | 13,73 | 13,80 | 13,23 | 13,54 | 5.731.700 | | 2002-04-05 | 00:00:00 | 13,67 | 14,04 | 13,31 | 13,50 | 4.500.000 | | 2002-04-08 | 00:00:00 | 12,97 | 13,96 | 12,96 | 13,95 | 5.277.800 | | 2002-04-09 | 00:00:00 | 14,07 | 14,59 | 13,56 | 13,60 | 6.459.000 | | 2002-04-10 | 00:00:00 | 13,76 | 14,00 | 13,05 | 13,48 | 5.256.700 | | 2002-04-11 | 00:00:00 | 13,28 | 13,28 | 12,52 | 12,74 | 5.957.600 | | 2002-04-12 | 00:00:00 | 12,90 | 13,61 | 12,85 | 13,31 | 5.379.100 | | 2002-04-15 | 00:00:00 | 13,42 | 14,10 | 13,35 | 13,89 | 4.753.700 | | 2002-04-16 | 00:00:00 | 14,18 | 14,29 | 13,72 | 14,01 | 3.681.000 | | 2002-04-17 | 00:00:00 | 14,24 | 15,00 | 14,24 | 14,82 | 7.756.100 | | 2002-04-18 | 00:00:00 | 14,70 | 14,86 | 13,95 | 14,26 | 3.876.400 | | 2002-04-19 | 00:00:00 | 14,38 | 14,74 | 14,15 | 14,53 | 3.727.600 | | 2002-04-22 | 00:00:00 | 14,58 | 14,85 | 14,15 | 14,31 | 5.290.300 | | 2002-04-23 | 00:00:00 | 14,35 | 14,75 | 13,88 | 14,06 | 8.076.900 | | 2002-04-24 | 00:00:00 | 15,23 | 16,85 | 15,05 | 16,79 | 34.459.400 | | 2002-04-25 | 00:00:00 | 16,51 | 17,05 | 16,41 | 16,82 | 11.730.200 | | 2002-04-26 | 00:00:00 | 16,86 | 16,95 | 16,32 | 16,91 | 8.135.700 | | 2002-04-29 | 00:00:00 | 16,75 | 17,00 | 15,90 | 16,18 | 8.415.200 | | 2002-04-30 | 00:00:00 | 16,13 | 16,76 | 15,93 | 16,69 | 6.420.800 | | 2002-05-01 | 00:00:00 | 16,55 | 17,05 | 16,42 | 16,49 | 7.701.300 | | 2002-05-02 | 00:00:00 | 16,43 | 16,65 | 16,25 | 16,32 | 4.819.000 | | 2002-05-03 | 00:00:00 | 16,23 | 16,40 | 15,75 | 16,05 | 5.161.000 | | 2002-05-06 | 00:00:00 | 15,94 | 16,49 | 15,75 | 16,12 | 5.352.600 | | 2002-05-07 | 00:00:00 | 16,11 | 16,35 | 16,03 | 16,11 | 5.543.700 | | 2002-05-08 | 00:00:00 | 16,55 | 17,46 | 16,50 | 17,32 | 7.888.400 | | 2002-05-09 | 00:00:00 | 17,12 | 18,23 | 17,10 | 17,73 | 11.002.300 | | 2002-05-10 | 00:00:00 | 17,89 | 17,96 | 16,80 | 16,94 | 7.572.800 | | 2002-05-13 | 00:00:00 | 17,17 | 17,63 | 16,85 | 17,32 | 6.700.100 | | 2002-05-14 | 00:00:00 | 18,04 | 19,45 | 18,02 | 18,81 | 14.659.700 | | 2002-05-15 | 00:00:00 | 18,68 | 20,40 | 18,35 | 19,94 | 12.898.100 | | 2002-05-16 | 00:00:00 | 19,51 | 19,95 | 19,29 | 19,61 | 7.815.700 | | 2002-05-17 | 00:00:00 | 19,97 | 20,00 | 18,81 | 19,16 | 6.446.900 | | 2002-05-20 | 00:00:00 | 18,80 | 19,48 | 18,77 | 19,39 | 8.460.800 | | 2002-05-21 | 00:00:00 | 19,54 | 19,80 | 18,55 | 18,76 | 7.763.500 | | 2002-05-22 | 00:00:00 | 18,67 | 19,13 | 18,22 | 18,75 | 5.075.200 | | 2002-05-23 | 00:00:00 | 18,84 | 19,55 | 18,61 | 19,45 | 5.648.200 | | 2002-05-24 | 00:00:00 | 19,40 | 19,69 | 19,06 | 19,47 | 4.250.300 | | 2002-05-28 | 00:00:00 | 19,57 | 19,61 | 18,77 | 19,06 | 3.953.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
