(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 30,46 | 30,99 | 30,20 | 30,96 | 5.981.700 | | 2003-05-12 | 00:00:00 | 30,83 | 31,80 | 30,67 | 31,70 | 7.246.900 | | 2003-05-13 | 00:00:00 | 31,55 | 33,49 | 31,44 | 32,95 | 15.844.500 | | 2003-05-14 | 00:00:00 | 33,14 | 33,19 | 32,44 | 32,60 | 7.993.200 | | 2003-05-15 | 00:00:00 | 32,64 | 32,75 | 32,20 | 32,63 | 5.192.300 | | 2003-05-16 | 00:00:00 | 32,51 | 33,16 | 32,38 | 33,05 | 7.644.100 | | 2003-05-19 | 00:00:00 | 32,70 | 32,97 | 31,40 | 31,56 | 9.763.500 | | 2003-05-20 | 00:00:00 | 31,56 | 32,13 | 31,17 | 31,48 | 8.066.200 | | 2003-05-21 | 00:00:00 | 31,34 | 31,84 | 31,16 | 31,75 | 5.200.300 | | 2003-05-22 | 00:00:00 | 31,75 | 33,29 | 31,29 | 33,00 | 8.489.900 | | 2003-05-23 | 00:00:00 | 33,03 | 33,05 | 32,47 | 32,72 | 7.063.200 | | 2003-05-27 | 00:00:00 | 32,55 | 35,03 | 32,45 | 34,85 | 12.225.400 | | 2003-05-28 | 00:00:00 | 34,88 | 35,73 | 34,65 | 34,86 | 9.053.100 | | 2003-05-29 | 00:00:00 | 34,89 | 35,97 | 34,70 | 35,55 | 9.341.600 | | 2003-05-30 | 00:00:00 | 35,61 | 36,09 | 35,00 | 35,89 | 10.190.300 | | 2003-06-02 | 00:00:00 | 36,50 | 36,68 | 35,35 | 35,40 | 9.552.700 | | 2003-06-03 | 00:00:00 | 34,71 | 35,31 | 34,68 | 35,23 | 10.095.900 | | 2003-06-04 | 00:00:00 | 35,00 | 35,60 | 34,70 | 35,39 | 9.333.400 | | 2003-06-05 | 00:00:00 | 35,16 | 35,84 | 34,61 | 35,52 | 7.193.700 | | 2003-06-06 | 00:00:00 | 36,04 | 36,26 | 33,25 | 33,35 | 11.380.900 | | 2003-06-09 | 00:00:00 | 34,47 | 34,47 | 33,08 | 33,68 | 8.438.400 | | 2003-06-10 | 00:00:00 | 34,02 | 34,38 | 32,83 | 34,07 | 9.663.600 | | 2003-06-11 | 00:00:00 | 33,97 | 34,81 | 33,60 | 34,65 | 7.746.400 | | 2003-06-12 | 00:00:00 | 35,30 | 35,40 | 34,71 | 35,20 | 7.032.500 | | 2003-06-13 | 00:00:00 | 35,40 | 35,45 | 34,05 | 34,13 | 6.011.800 | | 2003-06-16 | 00:00:00 | 34,57 | 35,85 | 34,08 | 35,84 | 7.127.900 | | 2003-06-17 | 00:00:00 | 35,93 | 36,37 | 35,25 | 35,84 | 8.249.900 | | 2003-06-18 | 00:00:00 | 35,50 | 37,24 | 35,35 | 35,85 | 11.206.800 | | 2003-06-19 | 00:00:00 | 35,80 | 36,75 | 35,38 | 35,50 | 5.988.100 | | 2003-06-20 | 00:00:00 | 35,80 | 35,88 | 34,84 | 35,04 | 7.012.500 | | 2003-06-23 | 00:00:00 | 35,48 | 35,86 | 35,03 | 35,58 | 8.407.300 | | 2003-06-24 | 00:00:00 | 35,37 | 35,82 | 34,54 | 35,40 | 8.177.200 | | 2003-06-25 | 00:00:00 | 35,30 | 36,13 | 35,15 | 35,39 | 6.659.000 | | 2003-06-26 | 00:00:00 | 35,21 | 36,84 | 35,06 | 36,72 | 10.292.400 | | 2003-06-27 | 00:00:00 | 36,69 | 37,09 | 36,18 | 36,30 | 6.756.500 | | 2003-06-30 | 00:00:00 | 36,63 | 36,82 | 36,02 | 36,32 | 5.143.900 | | 2003-07-01 | 00:00:00 | 36,33 | 37,29 | 35,70 | 37,25 | 7.242.800 | | 2003-07-02 | 00:00:00 | 37,60 | 37,89 | 37,14 | 37,85 | 6.086.100 | | 2003-07-03 | 00:00:00 | 37,02 | 38,16 | 37,02 | 37,92 | 3.846.000 | | 2003-07-07 | 00:00:00 | 38,30 | 39,10 | 37,95 | 39,05 | 6.697.300 | | 2003-07-08 | 00:00:00 | 38,76 | 40,83 | 38,75 | 40,51 | 12.145.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
