(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 | | 2005-11-21 | 00:00:00 | 47,57 | 48,31 | 47,28 | 47,99 | 17.869.900 | | 2005-11-22 | 00:00:00 | 47,50 | 49,01 | 47,34 | 48,85 | 12.990.700 | | 2005-11-23 | 00:00:00 | 48,77 | 48,96 | 48,09 | 48,24 | 7.483.200 | | 2005-11-25 | 00:00:00 | 48,05 | 48,48 | 47,62 | 48,06 | 2.695.800 | | 2005-11-28 | 00:00:00 | 48,15 | 49,12 | 47,62 | 48,35 | 10.670.900 | | 2005-11-29 | 00:00:00 | 48,31 | 49,43 | 48,12 | 48,55 | 10.384.400 | | 2005-11-30 | 00:00:00 | 48,48 | 48,68 | 47,55 | 48,46 | 7.925.600 | | 2005-12-01 | 00:00:00 | 48,88 | 49,40 | 48,63 | 49,00 | 7.866.700 | | 2005-12-02 | 00:00:00 | 48,92 | 49,53 | 48,40 | 49,06 | 6.451.600 | | 2005-12-05 | 00:00:00 | 48,86 | 49,35 | 48,75 | 48,83 | 5.250.900 | | 2005-12-06 | 00:00:00 | 49,06 | 49,90 | 49,06 | 49,26 | 9.581.400 | | 2005-12-07 | 00:00:00 | 49,31 | 49,47 | 48,29 | 48,83 | 6.796.800 | | 2005-12-08 | 00:00:00 | 48,83 | 49,10 | 47,86 | 48,35 | 7.144.000 | | 2005-12-09 | 00:00:00 | 48,65 | 49,04 | 48,25 | 48,74 | 4.709.000 | | 2005-12-12 | 00:00:00 | 49,15 | 49,30 | 48,64 | 49,07 | 3.424.300 | | 2005-12-13 | 00:00:00 | 48,54 | 49,67 | 48,48 | 49,50 | 5.812.800 | | 2005-12-14 | 00:00:00 | 49,20 | 49,60 | 48,79 | 49,41 | 4.965.900 | | 2005-12-15 | 00:00:00 | 49,50 | 49,95 | 49,05 | 49,48 | 5.820.500 | | 2005-12-16 | 00:00:00 | 49,40 | 49,92 | 49,21 | 49,21 | 5.626.500 | | 2005-12-19 | 00:00:00 | 48,99 | 50,00 | 48,32 | 48,37 | 8.308.700 | | 2005-12-20 | 00:00:00 | 48,46 | 48,60 | 47,68 | 48,14 | 5.535.200 | | 2005-12-21 | 00:00:00 | 48,29 | 49,06 | 47,78 | 48,97 | 7.322.500 | | 2005-12-22 | 00:00:00 | 48,90 | 49,28 | 48,36 | 49,22 | 4.421.800 | | 2005-12-23 | 00:00:00 | 49,09 | 49,39 | 48,72 | 49,22 | 3.206.500 | | 2005-12-27 | 00:00:00 | 48,90 | 49,10 | 48,36 | 48,56 | 5.818.700 | | 2005-12-28 | 00:00:00 | 48,49 | 48,55 | 47,90 | 48,06 | 4.531.800 | | 2005-12-29 | 00:00:00 | 48,13 | 48,46 | 47,97 | 47,99 | 3.171.100 | | 2005-12-30 | 00:00:00 | 47,73 | 48,20 | 47,14 | 47,15 | 5.401.100 | | 2006-01-03 | 00:00:00 | 47,47 | 47,85 | 46,25 | 47,58 | 7.582.200 | | 2006-01-04 | 00:00:00 | 47,49 | 47,73 | 46,69 | 47,25 | 7.440.900 | | 2006-01-05 | 00:00:00 | 47,16 | 48,20 | 47,11 | 47,65 | 5.417.200 | | 2006-01-06 | 00:00:00 | 47,97 | 48,58 | 47,32 | 47,87 | 6.152.900 | | 2006-01-09 | 00:00:00 | 46,55 | 47,10 | 46,40 | 47,08 | 8.943.100 | | 2006-01-10 | 00:00:00 | 46,41 | 46,75 | 45,36 | 45,65 | 9.686.100 | | 2006-01-11 | 00:00:00 | 45,65 | 45,70 | 44,26 | 44,93 | 8.497.200 | | 2006-01-12 | 00:00:00 | 44,79 | 45,09 | 44,09 | 44,36 | 5.818.300 | | 2006-01-13 | 00:00:00 | 44,47 | 44,85 | 44,00 | 44,40 | 4.432.200 | | 2006-01-17 | 00:00:00 | 43,95 | 44,32 | 43,66 | 44,00 | 5.631.000 | | 2006-01-18 | 00:00:00 | 43,19 | 44,59 | 43,10 | 44,32 | 8.743.300 | | 2006-01-19 | 00:00:00 | 44,49 | 45,24 | 44,30 | 44,45 | 5.156.900 | | 2006-01-20 | 00:00:00 | 44,23 | 44,36 | 43,20 | 43,92 | 8.307.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
