(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 17,40 | 17,64 | 17,17 | 17,21 | 4.841.100 | | 2002-09-20 | 00:00:00 | 17,45 | 17,64 | 15,45 | 15,86 | 12.605.600 | | 2002-09-23 | 00:00:00 | 15,60 | 16,44 | 15,59 | 16,05 | 7.404.500 | | 2002-09-24 | 00:00:00 | 15,87 | 16,37 | 15,60 | 15,93 | 7.072.900 | | 2002-09-25 | 00:00:00 | 16,17 | 16,39 | 15,29 | 15,73 | 9.339.000 | | 2002-09-26 | 00:00:00 | 15,93 | 17,35 | 15,71 | 17,15 | 11.635.000 | | 2002-09-27 | 00:00:00 | 16,85 | 17,40 | 16,82 | 17,01 | 7.033.700 | | 2002-09-30 | 00:00:00 | 16,64 | 16,85 | 15,85 | 15,93 | 9.239.900 | | 2002-10-01 | 00:00:00 | 16,23 | 17,06 | 16,01 | 16,95 | 9.217.300 | | 2002-10-02 | 00:00:00 | 16,81 | 17,64 | 16,70 | 17,01 | 8.223.600 | | 2002-10-03 | 00:00:00 | 16,79 | 17,25 | 16,66 | 16,75 | 6.354.100 | | 2002-10-04 | 00:00:00 | 16,95 | 17,15 | 16,38 | 16,55 | 7.649.400 | | 2002-10-07 | 00:00:00 | 16,55 | 16,96 | 16,37 | 16,64 | 5.748.100 | | 2002-10-08 | 00:00:00 | 16,88 | 17,06 | 16,46 | 16,94 | 6.098.000 | | 2002-10-09 | 00:00:00 | 16,70 | 17,13 | 16,60 | 16,86 | 6.083.500 | | 2002-10-10 | 00:00:00 | 17,16 | 17,97 | 17,15 | 17,96 | 10.528.600 | | 2002-10-11 | 00:00:00 | 18,18 | 18,74 | 18,10 | 18,46 | 9.628.500 | | 2002-10-14 | 00:00:00 | 18,18 | 19,23 | 18,17 | 19,20 | 9.872.400 | | 2002-10-15 | 00:00:00 | 19,84 | 20,14 | 18,65 | 18,94 | 14.009.200 | | 2002-10-16 | 00:00:00 | 18,27 | 19,66 | 18,25 | 19,49 | 8.742.100 | | 2002-10-17 | 00:00:00 | 20,10 | 20,22 | 18,43 | 18,74 | 14.180.900 | | 2002-10-18 | 00:00:00 | 18,48 | 19,29 | 18,36 | 19,04 | 6.568.300 | | 2002-10-21 | 00:00:00 | 18,89 | 19,53 | 18,72 | 19,26 | 6.757.700 | | 2002-10-22 | 00:00:00 | 19,01 | 19,91 | 18,90 | 19,38 | 8.645.700 | | 2002-10-23 | 00:00:00 | 19,52 | 19,82 | 19,37 | 19,75 | 6.648.100 | | 2002-10-24 | 00:00:00 | 19,95 | 20,26 | 19,80 | 19,86 | 12.929.900 | | 2002-10-25 | 00:00:00 | 18,84 | 19,36 | 18,48 | 19,30 | 15.900.000 | | 2002-10-28 | 00:00:00 | 19,28 | 19,73 | 18,40 | 18,59 | 8.799.800 | | 2002-10-29 | 00:00:00 | 18,51 | 18,92 | 18,07 | 18,57 | 7.242.000 | | 2002-10-30 | 00:00:00 | 18,85 | 19,22 | 18,47 | 19,08 | 6.888.800 | | 2002-10-31 | 00:00:00 | 19,03 | 19,48 | 18,85 | 19,36 | 6.822.600 | | 2002-11-01 | 00:00:00 | 19,22 | 19,90 | 19,09 | 19,80 | 5.549.400 | | 2002-11-04 | 00:00:00 | 19,39 | 19,81 | 18,59 | 18,78 | 12.963.500 | | 2002-11-05 | 00:00:00 | 18,63 | 18,87 | 18,20 | 18,72 | 7.942.400 | | 2002-11-06 | 00:00:00 | 18,77 | 19,39 | 18,26 | 19,34 | 7.973.400 | | 2002-11-07 | 00:00:00 | 18,85 | 19,30 | 18,77 | 19,12 | 6.419.700 | | 2002-11-08 | 00:00:00 | 19,04 | 19,66 | 18,81 | 19,51 | 7.032.100 | | 2002-11-11 | 00:00:00 | 19,40 | 19,55 | 18,80 | 19,00 | 5.749.600 | | 2002-11-12 | 00:00:00 | 19,01 | 19,99 | 19,01 | 19,82 | 10.462.200 | | 2002-11-13 | 00:00:00 | 19,61 | 21,00 | 19,61 | 20,41 | 18.206.200 | | 2002-11-14 | 00:00:00 | 20,99 | 21,49 | 20,95 | 21,21 | 13.177.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
