(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 | | 2004-12-09 | 00:00:00 | 38,40 | 39,95 | 38,17 | 39,82 | 7.446.700 | | 2004-12-10 | 00:00:00 | 39,54 | 40,10 | 39,00 | 39,05 | 5.510.700 | | 2004-12-13 | 00:00:00 | 39,33 | 40,28 | 38,82 | 39,83 | 6.052.100 | | 2004-12-14 | 00:00:00 | 40,15 | 40,47 | 39,94 | 40,44 | 5.251.500 | | 2004-12-15 | 00:00:00 | 40,34 | 41,00 | 40,21 | 41,00 | 6.674.200 | | 2004-12-16 | 00:00:00 | 40,86 | 41,00 | 39,71 | 40,05 | 5.414.900 | | 2004-12-17 | 00:00:00 | 40,16 | 40,22 | 39,87 | 40,01 | 5.486.000 | | 2004-12-20 | 00:00:00 | 39,93 | 40,49 | 38,81 | 38,95 | 7.215.700 | | 2004-12-21 | 00:00:00 | 38,84 | 39,42 | 38,64 | 39,39 | 5.229.400 | | 2004-12-22 | 00:00:00 | 38,61 | 39,59 | 38,55 | 39,52 | 5.276.300 | | 2004-12-23 | 00:00:00 | 39,34 | 39,52 | 38,92 | 38,93 | 3.206.800 | | 2004-12-27 | 00:00:00 | 39,52 | 42,93 | 39,47 | 42,25 | 22.289.200 | | 2004-12-28 | 00:00:00 | 43,90 | 45,12 | 43,50 | 44,63 | 25.237.800 | | 2004-12-29 | 00:00:00 | 44,75 | 45,68 | 44,44 | 44,82 | 11.759.200 | | 2004-12-30 | 00:00:00 | 45,00 | 45,53 | 44,55 | 44,97 | 6.965.900 | | 2004-12-31 | 00:00:00 | 45,13 | 45,49 | 44,16 | 44,29 | 4.790.700 | | 2005-01-03 | 00:00:00 | 44,95 | 45,44 | 44,21 | 44,52 | 10.446.500 | | 2005-01-04 | 00:00:00 | 42,67 | 43,26 | 41,50 | 42,14 | 19.418.500 | | 2005-01-05 | 00:00:00 | 41,57 | 42,76 | 41,56 | 41,77 | 8.354.200 | | 2005-01-06 | 00:00:00 | 41,81 | 42,25 | 40,90 | 41,05 | 8.700.900 | | 2005-01-07 | 00:00:00 | 41,38 | 42,69 | 41,16 | 42,32 | 9.836.600 | | 2005-01-10 | 00:00:00 | 41,94 | 42,96 | 41,71 | 41,84 | 7.347.900 | | 2005-01-11 | 00:00:00 | 41,40 | 42,16 | 41,01 | 41,64 | 7.920.300 | | 2005-01-12 | 00:00:00 | 41,49 | 42,48 | 40,82 | 42,30 | 8.072.300 | | 2005-01-13 | 00:00:00 | 42,45 | 44,58 | 42,34 | 42,60 | 17.393.600 | | 2005-01-14 | 00:00:00 | 42,90 | 44,66 | 42,36 | 44,55 | 12.533.000 | | 2005-01-18 | 00:00:00 | 44,29 | 45,00 | 44,15 | 44,58 | 7.131.600 | | 2005-01-19 | 00:00:00 | 44,47 | 44,74 | 43,43 | 43,96 | 7.396.700 | | 2005-01-20 | 00:00:00 | 41,71 | 43,96 | 41,64 | 42,36 | 12.830.600 | | 2005-01-21 | 00:00:00 | 41,99 | 42,55 | 41,02 | 41,16 | 10.602.700 | | 2005-01-24 | 00:00:00 | 41,44 | 41,95 | 40,31 | 40,38 | 9.695.900 | | 2005-01-25 | 00:00:00 | 40,64 | 41,44 | 40,45 | 40,94 | 9.027.900 | | 2005-01-26 | 00:00:00 | 41,18 | 41,80 | 40,26 | 41,34 | 7.714.900 | | 2005-01-27 | 00:00:00 | 41,27 | 42,40 | 41,14 | 42,31 | 8.038.400 | | 2005-01-28 | 00:00:00 | 42,09 | 43,00 | 41,53 | 42,22 | 6.152.400 | | 2005-01-31 | 00:00:00 | 42,44 | 43,42 | 42,43 | 43,22 | 6.320.300 | | 2005-02-01 | 00:00:00 | 43,00 | 43,27 | 42,38 | 42,48 | 6.761.500 | | 2005-02-02 | 00:00:00 | 43,05 | 43,54 | 40,86 | 41,88 | 26.323.600 | | 2005-02-03 | 00:00:00 | 34,90 | 35,89 | 34,53 | 35,75 | 60.518.600 | | 2005-02-04 | 00:00:00 | 35,65 | 35,98 | 35,19 | 35,72 | 17.304.700 | | 2005-02-07 | 00:00:00 | 35,82 | 35,84 | 35,55 | 35,69 | 7.112.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
