(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 19,57 | 19,61 | 18,77 | 19,06 | 3.953.300 | | 2002-05-29 | 00:00:00 | 18,82 | 19,10 | 18,80 | 18,91 | 3.614.100 | | 2002-05-30 | 00:00:00 | 18,70 | 18,94 | 18,08 | 18,37 | 7.432.100 | | 2002-05-31 | 00:00:00 | 18,50 | 18,89 | 18,20 | 18,23 | 5.081.400 | | 2002-06-03 | 00:00:00 | 18,31 | 18,50 | 17,93 | 17,96 | 3.716.400 | | 2002-06-04 | 00:00:00 | 17,80 | 18,14 | 17,47 | 17,97 | 6.849.700 | | 2002-06-05 | 00:00:00 | 17,98 | 18,18 | 17,45 | 17,99 | 4.372.500 | | 2002-06-06 | 00:00:00 | 17,89 | 18,41 | 17,76 | 18,17 | 5.250.000 | | 2002-06-07 | 00:00:00 | 17,89 | 18,65 | 17,85 | 18,58 | 5.358.000 | | 2002-06-10 | 00:00:00 | 17,90 | 18,12 | 17,02 | 17,30 | 11.082.400 | | 2002-06-11 | 00:00:00 | 17,31 | 17,79 | 17,12 | 17,14 | 5.520.800 | | 2002-06-12 | 00:00:00 | 17,05 | 17,15 | 16,26 | 17,08 | 7.331.200 | | 2002-06-13 | 00:00:00 | 17,00 | 17,50 | 16,74 | 17,43 | 4.892.900 | | 2002-06-14 | 00:00:00 | 17,14 | 17,40 | 16,26 | 16,82 | 7.973.200 | | 2002-06-17 | 00:00:00 | 16,95 | 18,48 | 16,86 | 18,41 | 9.051.600 | | 2002-06-18 | 00:00:00 | 18,13 | 19,16 | 18,09 | 18,78 | 7.962.100 | | 2002-06-19 | 00:00:00 | 18,49 | 19,10 | 18,27 | 18,30 | 7.420.300 | | 2002-06-20 | 00:00:00 | 18,32 | 18,38 | 17,34 | 17,55 | 8.697.000 | | 2002-06-21 | 00:00:00 | 17,60 | 17,79 | 17,34 | 17,53 | 5.176.800 | | 2002-06-24 | 00:00:00 | 17,43 | 17,78 | 16,94 | 17,51 | 5.956.800 | | 2002-06-25 | 00:00:00 | 16,89 | 16,95 | 15,04 | 15,34 | 15.304.000 | | 2002-06-26 | 00:00:00 | 14,69 | 15,93 | 14,68 | 15,85 | 8.272.200 | | 2002-06-27 | 00:00:00 | 16,11 | 16,47 | 15,30 | 15,86 | 6.192.000 | | 2002-06-28 | 00:00:00 | 15,69 | 16,36 | 15,40 | 16,25 | 6.237.900 | | 2002-07-01 | 00:00:00 | 16,17 | 16,17 | 13,52 | 13,55 | 13.536.500 | | 2002-07-02 | 00:00:00 | 13,60 | 14,16 | 13,00 | 13,32 | 8.669.900 | | 2002-07-03 | 00:00:00 | 13,38 | 14,46 | 12,89 | 14,25 | 7.703.700 | | 2002-07-05 | 00:00:00 | 14,39 | 15,23 | 14,37 | 15,21 | 3.366.900 | | 2002-07-08 | 00:00:00 | 14,95 | 15,85 | 14,68 | 14,94 | 5.890.000 | | 2002-07-09 | 00:00:00 | 15,05 | 16,03 | 14,98 | 15,60 | 7.528.600 | | 2002-07-10 | 00:00:00 | 15,65 | 15,94 | 14,65 | 14,96 | 6.761.200 | | 2002-07-11 | 00:00:00 | 14,66 | 15,84 | 14,00 | 15,55 | 7.317.100 | | 2002-07-12 | 00:00:00 | 15,75 | 16,19 | 15,25 | 15,43 | 7.000.000 | | 2002-07-15 | 00:00:00 | 15,47 | 15,98 | 15,00 | 15,94 | 6.026.100 | | 2002-07-16 | 00:00:00 | 15,69 | 17,07 | 15,66 | 16,29 | 10.790.700 | | 2002-07-17 | 00:00:00 | 16,84 | 17,16 | 15,32 | 16,16 | 7.322.100 | | 2002-07-18 | 00:00:00 | 15,92 | 16,59 | 15,53 | 15,55 | 6.856.700 | | 2002-07-19 | 00:00:00 | 15,36 | 15,71 | 15,07 | 15,29 | 6.105.800 | | 2002-07-22 | 00:00:00 | 15,15 | 15,65 | 15,00 | 15,50 | 9.332.900 | | 2002-07-23 | 00:00:00 | 15,54 | 15,88 | 14,40 | 14,55 | 11.291.400 | | 2002-07-24 | 00:00:00 | 12,37 | 14,16 | 12,26 | 14,10 | 19.766.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
