(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 | | 2005-04-06 | 00:00:00 | 35,10 | 35,20 | 34,62 | 34,82 | 5.276.100 | | 2005-04-07 | 00:00:00 | 34,68 | 34,92 | 34,50 | 34,90 | 3.807.300 | | 2005-04-08 | 00:00:00 | 34,75 | 34,93 | 34,57 | 34,60 | 3.013.000 | | 2005-04-11 | 00:00:00 | 34,60 | 35,00 | 34,36 | 34,60 | 3.253.100 | | 2005-04-12 | 00:00:00 | 34,40 | 34,64 | 33,66 | 34,63 | 6.197.200 | | 2005-04-13 | 00:00:00 | 34,35 | 34,71 | 34,15 | 34,30 | 4.125.100 | | 2005-04-14 | 00:00:00 | 34,26 | 34,50 | 33,88 | 33,97 | 4.178.400 | | 2005-04-15 | 00:00:00 | 33,96 | 34,00 | 33,02 | 33,02 | 5.985.000 | | 2005-04-18 | 00:00:00 | 32,90 | 33,58 | 32,84 | 33,00 | 6.917.000 | | 2005-04-19 | 00:00:00 | 33,18 | 33,37 | 32,01 | 32,78 | 6.619.400 | | 2005-04-20 | 00:00:00 | 33,10 | 33,76 | 32,90 | 33,25 | 9.215.500 | | 2005-04-21 | 00:00:00 | 33,50 | 33,89 | 32,89 | 33,73 | 7.694.700 | | 2005-04-22 | 00:00:00 | 33,49 | 33,63 | 32,91 | 33,04 | 6.392.000 | | 2005-04-25 | 00:00:00 | 33,13 | 33,59 | 33,05 | 33,53 | 4.245.400 | | 2005-04-26 | 00:00:00 | 33,43 | 33,98 | 32,58 | 32,71 | 13.969.300 | | 2005-04-27 | 00:00:00 | 30,84 | 31,74 | 30,60 | 31,72 | 29.312.900 | | 2005-04-28 | 00:00:00 | 31,66 | 32,92 | 31,63 | 32,52 | 14.472.800 | | 2005-04-29 | 00:00:00 | 32,86 | 32,89 | 31,52 | 32,36 | 10.523.500 | | 2005-05-02 | 00:00:00 | 32,30 | 33,28 | 32,10 | 33,10 | 9.098.000 | | 2005-05-03 | 00:00:00 | 32,94 | 33,56 | 32,89 | 33,21 | 6.777.900 | | 2005-05-04 | 00:00:00 | 33,35 | 34,12 | 33,27 | 33,96 | 7.756.600 | | 2005-05-05 | 00:00:00 | 33,96 | 34,18 | 33,59 | 33,96 | 4.616.900 | | 2005-05-06 | 00:00:00 | 34,24 | 34,69 | 34,14 | 34,52 | 6.713.500 | | 2005-05-09 | 00:00:00 | 34,40 | 34,80 | 34,25 | 34,64 | 4.431.600 | | 2005-05-10 | 00:00:00 | 34,40 | 34,47 | 34,02 | 34,23 | 5.475.000 | | 2005-05-11 | 00:00:00 | 34,30 | 34,51 | 33,65 | 33,82 | 6.048.000 | | 2005-05-12 | 00:00:00 | 33,70 | 34,12 | 33,55 | 33,85 | 6.005.000 | | 2005-05-13 | 00:00:00 | 33,99 | 34,35 | 33,80 | 33,90 | 3.991.800 | | 2005-05-16 | 00:00:00 | 34,03 | 34,77 | 33,92 | 34,54 | 4.280.700 | | 2005-05-17 | 00:00:00 | 34,45 | 34,82 | 34,09 | 34,73 | 3.315.700 | | 2005-05-18 | 00:00:00 | 34,81 | 35,97 | 34,73 | 35,33 | 9.557.500 | | 2005-05-19 | 00:00:00 | 35,37 | 35,91 | 35,33 | 35,59 | 5.343.500 | | 2005-05-20 | 00:00:00 | 35,45 | 35,60 | 34,96 | 35,50 | 5.042.800 | | 2005-05-23 | 00:00:00 | 35,57 | 36,02 | 35,39 | 35,68 | 5.701.400 | | 2005-05-24 | 00:00:00 | 35,48 | 35,57 | 35,13 | 35,54 | 5.914.600 | | 2005-05-25 | 00:00:00 | 35,27 | 35,45 | 35,19 | 35,25 | 3.872.900 | | 2005-05-26 | 00:00:00 | 35,28 | 35,68 | 35,17 | 35,45 | 4.787.100 | | 2005-05-27 | 00:00:00 | 35,22 | 35,55 | 35,15 | 35,50 | 3.287.100 | | 2005-05-31 | 00:00:00 | 35,36 | 36,04 | 35,29 | 35,51 | 4.930.200 | | 2005-06-01 | 00:00:00 | 35,57 | 36,99 | 35,44 | 36,50 | 10.320.200 | | 2005-06-02 | 00:00:00 | 36,33 | 36,91 | 36,21 | 36,41 | 4.768.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
