(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 | | 2005-06-02 | 00:00:00 | 36,33 | 36,91 | 36,21 | 36,41 | 4.768.300 | | 2005-06-03 | 00:00:00 | 36,46 | 36,50 | 35,32 | 35,59 | 4.835.900 | | 2005-06-06 | 00:00:00 | 35,54 | 36,02 | 35,48 | 35,77 | 3.881.500 | | 2005-06-07 | 00:00:00 | 35,91 | 36,20 | 35,29 | 35,35 | 4.884.800 | | 2005-06-08 | 00:00:00 | 35,40 | 35,48 | 34,80 | 34,83 | 5.314.100 | | 2005-06-09 | 00:00:00 | 34,93 | 35,28 | 34,40 | 35,20 | 3.872.500 | | 2005-06-10 | 00:00:00 | 35,25 | 35,29 | 34,47 | 34,95 | 3.467.500 | | 2005-06-13 | 00:00:00 | 34,67 | 35,41 | 34,65 | 34,87 | 3.912.000 | | 2005-06-14 | 00:00:00 | 34,82 | 35,17 | 34,79 | 35,04 | 3.634.400 | | 2005-06-15 | 00:00:00 | 35,34 | 35,41 | 34,52 | 35,24 | 5.151.800 | | 2005-06-16 | 00:00:00 | 35,20 | 35,81 | 35,16 | 35,58 | 4.205.500 | | 2005-06-17 | 00:00:00 | 35,89 | 36,07 | 35,16 | 35,31 | 4.826.100 | | 2005-06-20 | 00:00:00 | 35,05 | 35,97 | 35,04 | 35,69 | 5.097.300 | | 2005-06-21 | 00:00:00 | 35,60 | 35,81 | 35,28 | 35,38 | 4.457.100 | | 2005-06-22 | 00:00:00 | 35,50 | 35,85 | 35,14 | 35,22 | 2.507.300 | | 2005-06-23 | 00:00:00 | 35,14 | 35,56 | 35,10 | 35,43 | 5.302.200 | | 2005-06-24 | 00:00:00 | 35,30 | 35,44 | 34,88 | 35,02 | 3.675.500 | | 2005-06-27 | 00:00:00 | 34,91 | 35,05 | 34,17 | 34,50 | 4.556.300 | | 2005-06-28 | 00:00:00 | 34,60 | 34,63 | 33,59 | 33,71 | 7.034.300 | | 2005-06-29 | 00:00:00 | 33,70 | 34,07 | 33,27 | 33,35 | 4.813.300 | | 2005-06-30 | 00:00:00 | 33,47 | 33,56 | 32,93 | 33,09 | 5.715.700 | | 2005-07-01 | 00:00:00 | 33,24 | 33,27 | 32,79 | 32,91 | 2.932.700 | | 2005-07-05 | 00:00:00 | 33,50 | 34,48 | 33,45 | 34,08 | 7.383.800 | | 2005-07-06 | 00:00:00 | 34,01 | 34,40 | 33,86 | 34,06 | 4.397.200 | | 2005-07-07 | 00:00:00 | 33,80 | 34,51 | 33,80 | 33,96 | 4.242.900 | | 2005-07-08 | 00:00:00 | 34,11 | 34,75 | 33,85 | 34,74 | 4.257.000 | | 2005-07-11 | 00:00:00 | 34,72 | 35,68 | 34,60 | 35,59 | 5.166.000 | | 2005-07-12 | 00:00:00 | 35,49 | 36,54 | 35,46 | 36,31 | 5.877.200 | | 2005-07-13 | 00:00:00 | 36,27 | 36,55 | 36,19 | 36,51 | 3.201.800 | | 2005-07-14 | 00:00:00 | 37,19 | 37,42 | 36,88 | 37,19 | 5.863.300 | | 2005-07-15 | 00:00:00 | 37,35 | 37,50 | 36,75 | 37,15 | 5.209.000 | | 2005-07-18 | 00:00:00 | 36,95 | 37,19 | 36,76 | 37,19 | 2.973.300 | | 2005-07-19 | 00:00:00 | 37,38 | 38,17 | 36,69 | 38,17 | 5.840.600 | | 2005-07-20 | 00:00:00 | 37,49 | 38,25 | 37,30 | 38,17 | 6.368.400 | | 2005-07-21 | 00:00:00 | 38,96 | 39,75 | 37,76 | 37,95 | 11.055.600 | | 2005-07-22 | 00:00:00 | 37,89 | 38,23 | 37,24 | 37,95 | 5.871.100 | | 2005-07-25 | 00:00:00 | 38,00 | 39,04 | 37,85 | 37,95 | 5.470.000 | | 2005-07-26 | 00:00:00 | 38,22 | 38,75 | 37,72 | 37,74 | 14.782.300 | | 2005-07-27 | 00:00:00 | 42,01 | 43,74 | 41,84 | 43,65 | 46.075.600 | | 2005-07-28 | 00:00:00 | 43,54 | 45,81 | 43,37 | 45,68 | 25.141.500 | | 2005-07-29 | 00:00:00 | 45,31 | 45,75 | 44,61 | 45,15 | 10.491.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
