(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 | | 2003-09-03 | 00:00:00 | 47,58 | 47,75 | 45,86 | 46,19 | 10.697.900 | | 2003-09-04 | 00:00:00 | 46,20 | 47,39 | 46,04 | 47,29 | 10.255.000 | | 2003-09-05 | 00:00:00 | 46,95 | 47,48 | 46,10 | 46,52 | 8.102.900 | | 2003-09-08 | 00:00:00 | 46,50 | 47,35 | 46,06 | 47,28 | 7.408.200 | | 2003-09-09 | 00:00:00 | 47,10 | 47,38 | 46,30 | 46,68 | 8.100.800 | | 2003-09-10 | 00:00:00 | 46,26 | 47,23 | 46,06 | 46,22 | 8.002.900 | | 2003-09-11 | 00:00:00 | 46,20 | 46,35 | 44,77 | 45,19 | 11.613.100 | | 2003-09-12 | 00:00:00 | 44,85 | 45,78 | 44,73 | 45,68 | 6.750.100 | | 2003-09-15 | 00:00:00 | 45,36 | 45,77 | 45,23 | 45,51 | 4.427.000 | | 2003-09-16 | 00:00:00 | 45,40 | 46,25 | 45,05 | 46,24 | 7.755.200 | | 2003-09-17 | 00:00:00 | 46,21 | 46,86 | 45,54 | 46,16 | 7.334.100 | | 2003-09-18 | 00:00:00 | 46,16 | 48,24 | 45,94 | 47,89 | 9.038.500 | | 2003-09-19 | 00:00:00 | 47,87 | 47,97 | 47,35 | 47,58 | 6.249.500 | | 2003-09-22 | 00:00:00 | 46,56 | 47,53 | 46,20 | 47,47 | 9.240.000 | | 2003-09-23 | 00:00:00 | 47,41 | 50,92 | 47,35 | 50,44 | 20.295.900 | | 2003-09-24 | 00:00:00 | 50,35 | 51,30 | 49,60 | 49,61 | 15.330.200 | | 2003-09-25 | 00:00:00 | 49,66 | 50,95 | 49,28 | 50,05 | 11.033.300 | | 2003-09-26 | 00:00:00 | 49,90 | 50,46 | 48,30 | 48,56 | 13.438.500 | | 2003-09-29 | 00:00:00 | 48,88 | 49,97 | 48,40 | 49,86 | 9.039.300 | | 2003-09-30 | 00:00:00 | 49,65 | 49,76 | 48,35 | 48,43 | 9.264.600 | | 2003-10-01 | 00:00:00 | 48,37 | 49,28 | 47,51 | 49,12 | 12.563.800 | | 2003-10-02 | 00:00:00 | 48,94 | 50,20 | 48,68 | 50,09 | 8.219.900 | | 2003-10-03 | 00:00:00 | 51,13 | 53,22 | 51,03 | 52,89 | 14.175.600 | | 2003-10-06 | 00:00:00 | 52,89 | 54,24 | 52,59 | 54,15 | 7.773.100 | | 2003-10-07 | 00:00:00 | 54,00 | 56,25 | 53,95 | 54,91 | 20.299.900 | | 2003-10-08 | 00:00:00 | 55,44 | 56,28 | 55,12 | 55,70 | 13.558.000 | | 2003-10-09 | 00:00:00 | 57,41 | 59,10 | 57,40 | 57,86 | 21.606.900 | | 2003-10-10 | 00:00:00 | 57,70 | 58,33 | 57,44 | 58,06 | 11.435.400 | | 2003-10-13 | 00:00:00 | 57,94 | 58,69 | 57,44 | 58,30 | 8.329.000 | | 2003-10-14 | 00:00:00 | 58,10 | 59,98 | 57,80 | 59,91 | 9.986.600 | | 2003-10-15 | 00:00:00 | 60,39 | 60,41 | 58,43 | 58,54 | 10.297.100 | | 2003-10-16 | 00:00:00 | 58,16 | 59,91 | 58,09 | 59,91 | 10.211.100 | | 2003-10-17 | 00:00:00 | 59,30 | 59,90 | 58,65 | 59,69 | 11.932.900 | | 2003-10-20 | 00:00:00 | 59,56 | 60,24 | 58,92 | 59,59 | 11.086.100 | | 2003-10-21 | 00:00:00 | 59,73 | 61,15 | 59,01 | 59,35 | 17.114.900 | | 2003-10-22 | 00:00:00 | 56,05 | 56,15 | 53,73 | 54,03 | 32.701.900 | | 2003-10-23 | 00:00:00 | 52,98 | 54,52 | 52,91 | 54,32 | 14.611.700 | | 2003-10-24 | 00:00:00 | 54,55 | 54,94 | 53,00 | 54,51 | 10.438.200 | | 2003-10-27 | 00:00:00 | 54,90 | 55,25 | 54,50 | 54,82 | 6.391.900 | | 2003-10-28 | 00:00:00 | 55,19 | 56,90 | 54,55 | 56,73 | 9.230.900 | | 2003-10-29 | 00:00:00 | 56,65 | 57,15 | 56,00 | 56,69 | 8.776.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
