(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 | | 2005-02-07 | 00:00:00 | 35,82 | 35,84 | 35,55 | 35,69 | 7.112.400 | | 2005-02-08 | 00:00:00 | 35,54 | 36,52 | 35,53 | 36,30 | 9.602.500 | | 2005-02-09 | 00:00:00 | 36,45 | 36,80 | 35,87 | 35,89 | 7.938.800 | | 2005-02-10 | 00:00:00 | 36,07 | 36,11 | 35,53 | 35,78 | 7.982.400 | | 2005-02-11 | 00:00:00 | 35,57 | 35,95 | 35,00 | 35,78 | 7.841.700 | | 2005-02-14 | 00:00:00 | 35,65 | 36,63 | 35,50 | 36,03 | 6.983.100 | | 2005-02-15 | 00:00:00 | 36,21 | 36,45 | 35,75 | 36,14 | 5.177.700 | | 2005-02-16 | 00:00:00 | 35,93 | 36,35 | 35,58 | 35,66 | 5.229.800 | | 2005-02-17 | 00:00:00 | 35,74 | 35,85 | 35,25 | 35,69 | 5.298.100 | | 2005-02-18 | 00:00:00 | 35,61 | 35,75 | 35,10 | 35,31 | 4.529.700 | | 2005-02-22 | 00:00:00 | 35,02 | 35,39 | 34,51 | 34,72 | 6.855.700 | | 2005-02-23 | 00:00:00 | 34,95 | 34,97 | 33,20 | 34,14 | 10.500.400 | | 2005-02-24 | 00:00:00 | 33,66 | 34,85 | 33,66 | 34,69 | 8.389.200 | | 2005-02-25 | 00:00:00 | 34,72 | 35,23 | 34,48 | 34,99 | 5.882.300 | | 2005-02-28 | 00:00:00 | 34,72 | 35,66 | 34,67 | 35,18 | 8.422.900 | | 2005-03-01 | 00:00:00 | 35,06 | 35,41 | 34,82 | 35,39 | 5.819.000 | | 2005-03-02 | 00:00:00 | 35,39 | 35,93 | 35,07 | 35,50 | 4.871.700 | | 2005-03-03 | 00:00:00 | 35,50 | 35,96 | 35,40 | 35,65 | 5.025.600 | | 2005-03-04 | 00:00:00 | 35,84 | 36,31 | 35,70 | 35,85 | 5.545.700 | | 2005-03-07 | 00:00:00 | 35,94 | 36,40 | 35,81 | 36,32 | 3.585.900 | | 2005-03-08 | 00:00:00 | 36,31 | 36,43 | 35,75 | 35,83 | 4.792.900 | | 2005-03-09 | 00:00:00 | 35,74 | 35,93 | 34,90 | 35,40 | 7.412.300 | | 2005-03-10 | 00:00:00 | 35,31 | 35,71 | 34,57 | 34,91 | 5.872.300 | | 2005-03-11 | 00:00:00 | 34,81 | 34,87 | 34,05 | 34,75 | 8.010.300 | | 2005-03-14 | 00:00:00 | 34,67 | 34,75 | 34,00 | 34,60 | 5.433.500 | | 2005-03-15 | 00:00:00 | 34,58 | 34,85 | 33,90 | 34,18 | 5.070.600 | | 2005-03-16 | 00:00:00 | 33,88 | 34,44 | 33,60 | 33,87 | 5.370.000 | | 2005-03-17 | 00:00:00 | 33,58 | 34,44 | 33,58 | 33,97 | 4.858.000 | | 2005-03-18 | 00:00:00 | 34,15 | 34,28 | 33,65 | 34,16 | 5.294.700 | | 2005-03-21 | 00:00:00 | 34,21 | 34,63 | 33,54 | 33,67 | 6.084.400 | | 2005-03-22 | 00:00:00 | 33,70 | 33,94 | 33,07 | 33,15 | 5.490.700 | | 2005-03-23 | 00:00:00 | 33,09 | 33,84 | 32,82 | 33,18 | 6.323.700 | | 2005-03-24 | 00:00:00 | 33,40 | 33,88 | 32,87 | 32,88 | 5.337.300 | | 2005-03-28 | 00:00:00 | 33,10 | 33,65 | 33,02 | 33,39 | 4.326.600 | | 2005-03-29 | 00:00:00 | 33,28 | 34,15 | 33,23 | 33,43 | 6.137.300 | | 2005-03-30 | 00:00:00 | 33,59 | 34,52 | 33,51 | 34,32 | 5.349.800 | | 2005-03-31 | 00:00:00 | 34,49 | 34,55 | 34,00 | 34,27 | 3.554.300 | | 2005-04-01 | 00:00:00 | 34,63 | 34,71 | 33,78 | 34,01 | 5.018.400 | | 2005-04-04 | 00:00:00 | 34,00 | 35,18 | 33,81 | 35,00 | 7.342.200 | | 2005-04-05 | 00:00:00 | 35,23 | 35,34 | 34,99 | 35,28 | 4.933.000 | | 2005-04-06 | 00:00:00 | 35,10 | 35,20 | 34,62 | 34,82 | 5.276.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
