(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 | | 2002-11-14 | 00:00:00 | 20,99 | 21,49 | 20,95 | 21,21 | 13.177.300 | | 2002-11-15 | 00:00:00 | 21,15 | 22,35 | 21,09 | 22,21 | 12.258.400 | | 2002-11-18 | 00:00:00 | 22,65 | 23,74 | 22,15 | 22,42 | 25.333.500 | | 2002-11-19 | 00:00:00 | 21,88 | 21,89 | 21,23 | 21,29 | 12.258.900 | | 2002-11-20 | 00:00:00 | 21,35 | 23,00 | 21,22 | 22,90 | 13.294.400 | | 2002-11-21 | 00:00:00 | 23,33 | 23,85 | 23,21 | 23,40 | 11.288.500 | | 2002-11-22 | 00:00:00 | 23,20 | 24,28 | 23,10 | 23,99 | 11.686.600 | | 2002-11-25 | 00:00:00 | 24,03 | 24,50 | 23,82 | 24,25 | 10.091.100 | | 2002-11-26 | 00:00:00 | 24,02 | 24,20 | 23,38 | 23,40 | 6.405.800 | | 2002-11-27 | 00:00:00 | 23,72 | 24,24 | 23,71 | 24,08 | 5.666.000 | | 2002-11-29 | 00:00:00 | 24,15 | 24,38 | 23,33 | 23,35 | 2.577.300 | | 2002-12-02 | 00:00:00 | 24,15 | 25,00 | 24,00 | 24,11 | 11.152.500 | | 2002-12-03 | 00:00:00 | 23,83 | 23,98 | 23,38 | 23,74 | 5.901.100 | | 2002-12-04 | 00:00:00 | 23,48 | 23,80 | 22,96 | 23,39 | 7.878.900 | | 2002-12-05 | 00:00:00 | 23,66 | 23,68 | 22,20 | 22,58 | 10.642.600 | | 2002-12-06 | 00:00:00 | 21,70 | 22,69 | 21,51 | 22,61 | 9.393.500 | | 2002-12-09 | 00:00:00 | 22,23 | 22,35 | 21,60 | 21,68 | 7.454.700 | | 2002-12-10 | 00:00:00 | 21,96 | 21,99 | 21,24 | 21,86 | 7.093.700 | | 2002-12-11 | 00:00:00 | 21,67 | 22,38 | 21,62 | 22,13 | 6.387.300 | | 2002-12-12 | 00:00:00 | 22,47 | 22,62 | 21,81 | 22,30 | 5.977.500 | | 2002-12-13 | 00:00:00 | 21,95 | 22,35 | 21,87 | 22,18 | 3.859.200 | | 2002-12-16 | 00:00:00 | 22,23 | 22,53 | 22,04 | 22,51 | 4.940.700 | | 2002-12-17 | 00:00:00 | 22,33 | 22,56 | 22,32 | 22,46 | 3.419.500 | | 2002-12-18 | 00:00:00 | 22,25 | 22,26 | 21,98 | 22,10 | 3.992.800 | | 2002-12-19 | 00:00:00 | 21,63 | 22,20 | 21,53 | 21,69 | 5.814.400 | | 2002-12-20 | 00:00:00 | 21,79 | 22,01 | 21,60 | 21,93 | 4.935.300 | | 2002-12-23 | 00:00:00 | 21,78 | 22,47 | 21,78 | 22,24 | 4.424.500 | | 2002-12-24 | 00:00:00 | 22,18 | 22,28 | 21,88 | 21,88 | 2.348.600 | | 2002-12-26 | 00:00:00 | 21,59 | 21,60 | 20,00 | 20,30 | 14.199.300 | | 2002-12-27 | 00:00:00 | 19,97 | 20,10 | 18,43 | 18,86 | 21.972.800 | | 2002-12-30 | 00:00:00 | 18,85 | 19,40 | 18,74 | 19,25 | 8.284.700 | | 2002-12-31 | 00:00:00 | 19,25 | 19,56 | 18,83 | 18,89 | 5.537.000 | | 2003-01-02 | 00:00:00 | 19,19 | 19,68 | 18,55 | 19,57 | 6.484.000 | | 2003-01-03 | 00:00:00 | 19,59 | 20,53 | 19,41 | 20,52 | 8.757.000 | | 2003-01-06 | 00:00:00 | 20,40 | 21,17 | 20,30 | 20,70 | 7.698.100 | | 2003-01-07 | 00:00:00 | 20,83 | 21,75 | 20,60 | 21,55 | 9.568.200 | | 2003-01-08 | 00:00:00 | 21,44 | 21,60 | 20,82 | 21,02 | 6.981.500 | | 2003-01-09 | 00:00:00 | 21,08 | 21,70 | 20,90 | 21,45 | 6.154.800 | | 2003-01-10 | 00:00:00 | 20,96 | 21,66 | 20,81 | 21,32 | 7.579.300 | | 2003-01-13 | 00:00:00 | 21,33 | 22,10 | 21,25 | 22,04 | 7.121.300 | | 2003-01-14 | 00:00:00 | 21,85 | 22,76 | 21,66 | 22,74 | 7.048.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
