(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 | | 2004-06-21 | 00:00:00 | 49,45 | 50,30 | 49,25 | 49,77 | 4.490.300 | | 2004-06-22 | 00:00:00 | 49,67 | 49,79 | 48,24 | 49,00 | 8.120.500 | | 2004-06-23 | 00:00:00 | 48,77 | 51,00 | 48,35 | 50,81 | 7.594.700 | | 2004-06-24 | 00:00:00 | 51,00 | 51,94 | 50,69 | 51,02 | 6.760.100 | | 2004-06-25 | 00:00:00 | 51,05 | 51,93 | 50,87 | 51,80 | 6.998.100 | | 2004-06-28 | 00:00:00 | 52,38 | 54,04 | 52,20 | 53,39 | 11.503.900 | | 2004-06-29 | 00:00:00 | 53,22 | 53,94 | 52,65 | 53,71 | 8.589.400 | | 2004-06-30 | 00:00:00 | 53,61 | 54,70 | 53,42 | 54,40 | 6.899.100 | | 2004-07-01 | 00:00:00 | 53,80 | 54,04 | 52,05 | 52,56 | 7.211.900 | | 2004-07-02 | 00:00:00 | 52,62 | 53,24 | 51,83 | 52,59 | 4.862.400 | | 2004-07-06 | 00:00:00 | 52,55 | 52,60 | 50,49 | 51,24 | 6.156.900 | | 2004-07-07 | 00:00:00 | 50,79 | 52,03 | 50,24 | 51,00 | 6.515.600 | | 2004-07-08 | 00:00:00 | 48,51 | 49,97 | 48,47 | 49,50 | 10.033.900 | | 2004-07-09 | 00:00:00 | 49,87 | 50,00 | 47,82 | 48,32 | 8.033.500 | | 2004-07-12 | 00:00:00 | 48,22 | 49,35 | 48,03 | 49,05 | 7.066.900 | | 2004-07-13 | 00:00:00 | 49,11 | 49,98 | 48,87 | 49,60 | 4.908.800 | | 2004-07-14 | 00:00:00 | 48,95 | 50,40 | 48,89 | 49,50 | 5.065.600 | | 2004-07-15 | 00:00:00 | 49,51 | 49,67 | 48,12 | 48,67 | 5.244.100 | | 2004-07-16 | 00:00:00 | 48,99 | 49,06 | 46,78 | 47,10 | 9.286.900 | | 2004-07-19 | 00:00:00 | 47,26 | 47,26 | 45,15 | 46,02 | 9.847.100 | | 2004-07-20 | 00:00:00 | 46,14 | 47,85 | 46,12 | 46,99 | 7.626.300 | | 2004-07-21 | 00:00:00 | 47,32 | 47,60 | 44,52 | 44,76 | 9.336.500 | | 2004-07-22 | 00:00:00 | 43,71 | 46,07 | 43,64 | 45,82 | 16.391.000 | | 2004-07-23 | 00:00:00 | 42,47 | 42,76 | 39,56 | 39,98 | 35.927.200 | | 2004-07-26 | 00:00:00 | 40,23 | 40,24 | 38,33 | 38,78 | 13.972.400 | | 2004-07-27 | 00:00:00 | 39,20 | 39,91 | 38,80 | 39,11 | 10.534.900 | | 2004-07-28 | 00:00:00 | 39,29 | 39,57 | 37,38 | 37,97 | 10.183.600 | | 2004-07-29 | 00:00:00 | 38,31 | 38,96 | 38,02 | 38,58 | 8.200.000 | | 2004-07-30 | 00:00:00 | 38,50 | 39,42 | 38,23 | 38,92 | 6.031.500 | | 2004-08-02 | 00:00:00 | 38,45 | 38,76 | 37,81 | 38,30 | 5.912.200 | | 2004-08-03 | 00:00:00 | 38,32 | 39,08 | 37,23 | 37,61 | 7.785.600 | | 2004-08-04 | 00:00:00 | 36,82 | 37,46 | 36,40 | 37,12 | 9.765.600 | | 2004-08-05 | 00:00:00 | 37,41 | 37,48 | 35,38 | 35,61 | 8.402.400 | | 2004-08-06 | 00:00:00 | 35,25 | 36,67 | 34,85 | 35,49 | 11.513.100 | | 2004-08-09 | 00:00:00 | 35,34 | 36,30 | 34,85 | 35,32 | 9.167.200 | | 2004-08-10 | 00:00:00 | 35,69 | 37,20 | 35,55 | 37,10 | 10.070.400 | | 2004-08-11 | 00:00:00 | 36,40 | 36,90 | 35,60 | 36,56 | 9.448.100 | | 2004-08-12 | 00:00:00 | 36,25 | 37,35 | 36,17 | 36,29 | 9.118.100 | | 2004-08-13 | 00:00:00 | 36,56 | 37,00 | 35,87 | 36,13 | 4.981.100 | | 2004-08-16 | 00:00:00 | 36,14 | 38,40 | 35,98 | 37,95 | 8.164.300 | | 2004-08-17 | 00:00:00 | 38,57 | 39,44 | 37,90 | 38,23 | 11.163.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
