(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 21,85 | 22,76 | 21,66 | 22,74 | 7.048.800 | | 2003-01-15 | 00:00:00 | 22,59 | 22,61 | 21,94 | 22,27 | 6.989.400 | | 2003-01-16 | 00:00:00 | 21,69 | 22,10 | 21,45 | 21,80 | 7.911.600 | | 2003-01-17 | 00:00:00 | 21,46 | 21,71 | 21,23 | 21,40 | 5.786.200 | | 2003-01-21 | 00:00:00 | 21,25 | 21,61 | 20,36 | 21,08 | 6.293.100 | | 2003-01-22 | 00:00:00 | 20,77 | 21,70 | 20,75 | 21,17 | 6.683.600 | | 2003-01-23 | 00:00:00 | 21,54 | 22,04 | 21,15 | 21,79 | 10.998.000 | | 2003-01-24 | 00:00:00 | 22,59 | 23,28 | 21,90 | 22,11 | 21.681.800 | | 2003-01-27 | 00:00:00 | 21,68 | 22,37 | 21,64 | 21,78 | 8.207.000 | | 2003-01-28 | 00:00:00 | 21,91 | 21,97 | 21,23 | 21,62 | 7.968.400 | | 2003-01-29 | 00:00:00 | 21,55 | 22,35 | 21,40 | 22,08 | 7.056.900 | | 2003-01-30 | 00:00:00 | 22,20 | 22,40 | 21,73 | 21,82 | 5.965.700 | | 2003-01-31 | 00:00:00 | 21,64 | 22,27 | 21,56 | 21,85 | 6.262.500 | | 2003-02-03 | 00:00:00 | 21,94 | 22,44 | 21,82 | 22,16 | 5.195.500 | | 2003-02-04 | 00:00:00 | 21,94 | 22,14 | 21,57 | 22,05 | 4.817.600 | | 2003-02-05 | 00:00:00 | 22,18 | 22,50 | 22,03 | 22,17 | 5.343.100 | | 2003-02-06 | 00:00:00 | 22,16 | 22,48 | 21,93 | 22,09 | 4.037.700 | | 2003-02-07 | 00:00:00 | 22,10 | 22,11 | 21,20 | 21,44 | 6.942.900 | | 2003-02-10 | 00:00:00 | 21,40 | 21,41 | 20,57 | 21,40 | 8.096.500 | | 2003-02-11 | 00:00:00 | 21,56 | 21,60 | 20,69 | 20,78 | 6.679.000 | | 2003-02-12 | 00:00:00 | 20,79 | 21,20 | 20,66 | 21,13 | 5.433.900 | | 2003-02-13 | 00:00:00 | 20,95 | 21,00 | 19,61 | 20,06 | 11.576.800 | | 2003-02-14 | 00:00:00 | 19,99 | 20,23 | 19,71 | 20,06 | 6.625.300 | | 2003-02-18 | 00:00:00 | 20,15 | 21,41 | 20,15 | 21,39 | 7.899.900 | | 2003-02-19 | 00:00:00 | 21,15 | 21,25 | 21,02 | 21,19 | 5.470.800 | | 2003-02-20 | 00:00:00 | 21,19 | 21,50 | 21,09 | 21,36 | 4.169.800 | | 2003-02-21 | 00:00:00 | 21,35 | 21,83 | 21,04 | 21,78 | 7.207.800 | | 2003-02-24 | 00:00:00 | 21,64 | 22,18 | 21,64 | 21,78 | 6.936.600 | | 2003-02-25 | 00:00:00 | 21,50 | 22,00 | 21,40 | 21,88 | 5.624.000 | | 2003-02-26 | 00:00:00 | 21,63 | 21,98 | 21,62 | 21,64 | 4.121.300 | | 2003-02-27 | 00:00:00 | 21,66 | 21,77 | 20,25 | 21,62 | 5.076.300 | | 2003-02-28 | 00:00:00 | 21,57 | 22,02 | 21,43 | 22,01 | 4.687.100 | | 2003-03-03 | 00:00:00 | 22,15 | 22,61 | 21,74 | 21,81 | 4.480.300 | | 2003-03-04 | 00:00:00 | 21,70 | 22,35 | 21,36 | 22,27 | 5.434.300 | | 2003-03-05 | 00:00:00 | 22,08 | 22,62 | 22,02 | 22,42 | 5.160.400 | | 2003-03-06 | 00:00:00 | 22,32 | 22,85 | 22,12 | 22,69 | 5.427.400 | | 2003-03-07 | 00:00:00 | 22,32 | 23,04 | 22,26 | 22,97 | 5.848.400 | | 2003-03-10 | 00:00:00 | 22,60 | 22,96 | 22,55 | 22,88 | 4.406.000 | | 2003-03-11 | 00:00:00 | 22,75 | 22,92 | 22,51 | 22,78 | 4.034.100 | | 2003-03-12 | 00:00:00 | 22,51 | 23,38 | 22,49 | 23,36 | 5.573.100 | | 2003-03-13 | 00:00:00 | 23,68 | 24,59 | 23,13 | 24,42 | 11.208.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
