(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 | | 2002-07-24 | 00:00:00 | 12,37 | 14,16 | 12,26 | 14,10 | 19.766.300 | | 2002-07-25 | 00:00:00 | 13,71 | 14,01 | 12,40 | 12,49 | 9.360.200 | | 2002-07-26 | 00:00:00 | 12,72 | 13,11 | 12,50 | 12,93 | 5.556.700 | | 2002-07-29 | 00:00:00 | 13,25 | 14,46 | 13,23 | 14,33 | 7.049.500 | | 2002-07-30 | 00:00:00 | 14,19 | 14,90 | 14,08 | 14,77 | 5.558.900 | | 2002-07-31 | 00:00:00 | 14,45 | 14,66 | 14,14 | 14,45 | 3.801.000 | | 2002-08-01 | 00:00:00 | 14,31 | 14,50 | 13,99 | 14,16 | 6.066.800 | | 2002-08-02 | 00:00:00 | 14,13 | 14,14 | 13,45 | 13,84 | 4.178.600 | | 2002-08-05 | 00:00:00 | 13,65 | 13,79 | 12,78 | 12,87 | 3.857.300 | | 2002-08-06 | 00:00:00 | 13,27 | 13,90 | 13,14 | 13,74 | 4.701.900 | | 2002-08-07 | 00:00:00 | 13,93 | 13,94 | 12,85 | 13,60 | 5.555.700 | | 2002-08-08 | 00:00:00 | 13,24 | 14,10 | 13,06 | 13,90 | 5.470.800 | | 2002-08-09 | 00:00:00 | 13,61 | 14,75 | 13,60 | 14,26 | 4.777.900 | | 2002-08-12 | 00:00:00 | 14,14 | 14,49 | 13,95 | 14,46 | 3.503.300 | | 2002-08-13 | 00:00:00 | 14,30 | 14,67 | 13,90 | 13,93 | 5.234.400 | | 2002-08-14 | 00:00:00 | 13,93 | 14,06 | 13,32 | 13,91 | 6.935.200 | | 2002-08-15 | 00:00:00 | 14,05 | 14,75 | 13,92 | 14,62 | 5.046.600 | | 2002-08-16 | 00:00:00 | 14,39 | 15,01 | 14,31 | 14,90 | 3.652.100 | | 2002-08-19 | 00:00:00 | 14,84 | 15,52 | 14,67 | 15,50 | 4.277.100 | | 2002-08-20 | 00:00:00 | 15,38 | 15,99 | 15,31 | 15,98 | 7.701.300 | | 2002-08-21 | 00:00:00 | 15,95 | 15,97 | 15,20 | 15,38 | 7.284.200 | | 2002-08-22 | 00:00:00 | 15,33 | 15,95 | 14,92 | 15,73 | 6.854.100 | | 2002-08-23 | 00:00:00 | 15,60 | 15,72 | 14,95 | 15,17 | 5.038.800 | | 2002-08-26 | 00:00:00 | 15,29 | 15,44 | 14,68 | 14,93 | 6.409.600 | | 2002-08-27 | 00:00:00 | 15,04 | 15,27 | 14,50 | 14,52 | 3.578.900 | | 2002-08-28 | 00:00:00 | 14,48 | 14,97 | 14,35 | 14,57 | 4.985.500 | | 2002-08-29 | 00:00:00 | 14,43 | 15,19 | 14,21 | 15,14 | 6.791.800 | | 2002-08-30 | 00:00:00 | 14,91 | 15,38 | 14,75 | 14,94 | 3.439.700 | | 2002-09-03 | 00:00:00 | 14,71 | 15,03 | 14,49 | 14,60 | 4.680.200 | | 2002-09-04 | 00:00:00 | 14,66 | 14,96 | 14,26 | 14,83 | 4.430.400 | | 2002-09-05 | 00:00:00 | 14,58 | 14,72 | 14,24 | 14,25 | 5.320.200 | | 2002-09-06 | 00:00:00 | 14,56 | 15,48 | 14,56 | 15,31 | 4.995.300 | | 2002-09-09 | 00:00:00 | 15,12 | 16,65 | 15,06 | 16,51 | 8.822.500 | | 2002-09-10 | 00:00:00 | 16,53 | 17,35 | 16,42 | 17,13 | 11.248.800 | | 2002-09-11 | 00:00:00 | 17,15 | 17,85 | 17,04 | 17,11 | 6.663.200 | | 2002-09-12 | 00:00:00 | 16,83 | 17,13 | 16,61 | 16,75 | 7.065.100 | | 2002-09-13 | 00:00:00 | 16,69 | 16,99 | 16,50 | 16,61 | 3.654.900 | | 2002-09-16 | 00:00:00 | 16,51 | 16,93 | 16,45 | 16,71 | 2.962.500 | | 2002-09-17 | 00:00:00 | 17,00 | 17,75 | 16,77 | 17,35 | 8.621.200 | | 2002-09-18 | 00:00:00 | 17,22 | 17,93 | 16,95 | 17,73 | 8.391.000 | | 2002-09-19 | 00:00:00 | 17,40 | 17,64 | 17,17 | 17,21 | 4.841.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
