(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 | | 2003-12-26 | 00:00:00 | 54,14 | 54,94 | 53,14 | 53,47 | 7.078.400 | | 2003-12-29 | 00:00:00 | 53,79 | 53,84 | 52,13 | 53,47 | 8.056.900 | | 2003-12-30 | 00:00:00 | 53,18 | 53,50 | 52,60 | 52,83 | 5.152.400 | | 2003-12-31 | 00:00:00 | 52,82 | 53,48 | 52,40 | 52,62 | 5.307.200 | | 2004-01-02 | 00:00:00 | 52,76 | 53,13 | 51,43 | 51,90 | 6.639.900 | | 2004-01-05 | 00:00:00 | 52,00 | 53,60 | 51,37 | 53,27 | 11.284.100 | | 2004-01-06 | 00:00:00 | 53,11 | 53,50 | 52,74 | 53,03 | 5.985.500 | | 2004-01-07 | 00:00:00 | 52,18 | 52,66 | 50,94 | 51,90 | 9.242.700 | | 2004-01-08 | 00:00:00 | 52,09 | 52,10 | 50,03 | 50,24 | 10.320.300 | | 2004-01-09 | 00:00:00 | 49,77 | 52,15 | 49,10 | 51,59 | 12.779.200 | | 2004-01-12 | 00:00:00 | 51,61 | 53,03 | 50,80 | 52,95 | 9.450.900 | | 2004-01-13 | 00:00:00 | 52,67 | 54,99 | 52,41 | 54,91 | 14.522.300 | | 2004-01-14 | 00:00:00 | 54,62 | 55,99 | 54,15 | 55,80 | 11.134.100 | | 2004-01-15 | 00:00:00 | 54,73 | 56,78 | 54,62 | 56,18 | 12.217.300 | | 2004-01-16 | 00:00:00 | 56,27 | 56,37 | 55,27 | 55,72 | 9.114.200 | | 2004-01-20 | 00:00:00 | 55,57 | 56,84 | 55,41 | 56,61 | 7.748.400 | | 2004-01-21 | 00:00:00 | 56,16 | 56,94 | 55,64 | 56,20 | 6.783.600 | | 2004-01-22 | 00:00:00 | 56,81 | 57,82 | 56,24 | 57,18 | 10.672.200 | | 2004-01-23 | 00:00:00 | 57,10 | 57,61 | 56,62 | 57,11 | 6.039.000 | | 2004-01-26 | 00:00:00 | 56,80 | 57,20 | 56,30 | 57,03 | 5.566.000 | | 2004-01-27 | 00:00:00 | 56,73 | 57,74 | 55,66 | 55,74 | 12.964.100 | | 2004-01-28 | 00:00:00 | 53,64 | 54,45 | 51,62 | 51,96 | 21.581.300 | | 2004-01-29 | 00:00:00 | 52,04 | 52,06 | 48,60 | 49,22 | 22.485.100 | | 2004-01-30 | 00:00:00 | 49,49 | 51,37 | 49,30 | 50,40 | 11.404.500 | | 2004-02-02 | 00:00:00 | 50,65 | 50,65 | 47,95 | 48,27 | 11.588.900 | | 2004-02-03 | 00:00:00 | 48,19 | 48,28 | 44,52 | 44,94 | 27.071.400 | | 2004-02-04 | 00:00:00 | 44,81 | 45,91 | 44,30 | 45,39 | 21.600.700 | | 2004-02-05 | 00:00:00 | 46,03 | 47,09 | 45,90 | 46,04 | 13.189.500 | | 2004-02-06 | 00:00:00 | 46,11 | 46,73 | 45,51 | 46,35 | 6.508.100 | | 2004-02-09 | 00:00:00 | 46,75 | 46,80 | 45,70 | 45,86 | 6.146.100 | | 2004-02-10 | 00:00:00 | 45,85 | 46,25 | 45,51 | 45,59 | 4.949.000 | | 2004-02-11 | 00:00:00 | 45,86 | 47,36 | 45,54 | 47,14 | 7.881.700 | | 2004-02-12 | 00:00:00 | 46,93 | 48,10 | 46,71 | 47,06 | 6.757.200 | | 2004-02-13 | 00:00:00 | 47,29 | 47,70 | 46,24 | 46,38 | 5.431.700 | | 2004-02-17 | 00:00:00 | 46,14 | 46,45 | 44,80 | 45,53 | 11.038.200 | | 2004-02-18 | 00:00:00 | 45,36 | 45,37 | 44,64 | 44,87 | 7.953.500 | | 2004-02-19 | 00:00:00 | 45,15 | 46,16 | 44,65 | 44,65 | 7.442.500 | | 2004-02-20 | 00:00:00 | 44,80 | 45,38 | 44,73 | 45,17 | 7.475.300 | | 2004-02-23 | 00:00:00 | 45,18 | 45,25 | 43,35 | 43,97 | 9.341.900 | | 2004-02-24 | 00:00:00 | 43,92 | 43,94 | 42,23 | 42,32 | 11.095.300 | | 2004-02-25 | 00:00:00 | 42,50 | 43,29 | 42,50 | 42,94 | 7.152.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
