(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 36,62 | 37,00 | 32,47 | 33,88 | 51.838.200 | | 2000-06-26 | 00:00:00 | 35,31 | 35,33 | 32,81 | 33,94 | 21.076.400 | | 2000-06-27 | 00:00:00 | 33,75 | 38,50 | 33,50 | 36,50 | 17.638.200 | | 2000-06-28 | 00:00:00 | 36,88 | 39,94 | 36,12 | 37,88 | 14.874.300 | | 2000-06-29 | 00:00:00 | 37,12 | 38,50 | 36,12 | 37,12 | 8.986.500 | | 2000-06-30 | 00:00:00 | 37,00 | 37,25 | 35,50 | 36,31 | 6.451.900 | | 2000-07-03 | 00:00:00 | 36,69 | 37,50 | 36,50 | 37,00 | 1.762.400 | | 2000-07-05 | 00:00:00 | 37,00 | 38,50 | 36,38 | 36,50 | 4.213.600 | | 2000-07-06 | 00:00:00 | 36,88 | 37,38 | 34,75 | 36,06 | 6.767.100 | | 2000-07-07 | 00:00:00 | 36,12 | 37,00 | 35,25 | 36,12 | 3.870.600 | | 2000-07-10 | 00:00:00 | 36,38 | 36,38 | 35,00 | 35,06 | 4.240.600 | | 2000-07-11 | 00:00:00 | 35,19 | 35,25 | 32,62 | 33,12 | 9.896.500 | | 2000-07-12 | 00:00:00 | 35,44 | 36,12 | 34,25 | 35,06 | 11.265.900 | | 2000-07-13 | 00:00:00 | 35,62 | 36,00 | 34,88 | 35,00 | 8.597.500 | | 2000-07-14 | 00:00:00 | 36,38 | 43,20 | 36,31 | 42,62 | 22.436.100 | | 2000-07-17 | 00:00:00 | 42,88 | 43,94 | 40,25 | 41,12 | 6.530.000 | | 2000-07-18 | 00:00:00 | 40,12 | 43,62 | 39,50 | 41,75 | 7.958.400 | | 2000-07-19 | 00:00:00 | 41,50 | 41,56 | 39,00 | 40,88 | 4.743.700 | | 2000-07-20 | 00:00:00 | 40,94 | 43,38 | 39,50 | 40,31 | 69.457 | | 2000-07-21 | 00:00:00 | 40,44 | 42,50 | 40,44 | 41,12 | 4.712.900 | | 2000-07-24 | 00:00:00 | 41,06 | 41,38 | 38,06 | 38,75 | 5.778.200 | | 2000-07-25 | 00:00:00 | 36,75 | 38,75 | 33,25 | 37,62 | 27.752.500 | | 2000-07-26 | 00:00:00 | 35,06 | 36,72 | 34,06 | 36,06 | 15.547.800 | | 2000-07-27 | 00:00:00 | 31,44 | 32,00 | 29,75 | 31,38 | 23.579.300 | | 2000-07-28 | 00:00:00 | 31,44 | 32,12 | 29,00 | 30,00 | 12.447.000 | | 2000-07-31 | 00:00:00 | 30,06 | 30,25 | 27,88 | 30,12 | 9.478.800 | | 2000-08-01 | 00:00:00 | 30,62 | 32,25 | 30,25 | 30,25 | 8.156.400 | | 2000-08-02 | 00:00:00 | 30,25 | 32,00 | 30,22 | 30,81 | 4.952.900 | | 2000-08-03 | 00:00:00 | 29,44 | 31,75 | 29,31 | 31,50 | 5.144.100 | | 2000-08-04 | 00:00:00 | 31,94 | 34,19 | 31,50 | 32,50 | 4.871.100 | | 2000-08-07 | 00:00:00 | 32,00 | 34,25 | 31,62 | 33,81 | 4.403.100 | | 2000-08-08 | 00:00:00 | 33,25 | 33,38 | 32,44 | 32,94 | 5.050.600 | | 2000-08-09 | 00:00:00 | 32,38 | 32,38 | 30,38 | 30,88 | 8.874.400 | | 2000-08-10 | 00:00:00 | 31,50 | 31,75 | 29,75 | 30,44 | 6.073.000 | | 2000-08-11 | 00:00:00 | 30,50 | 34,00 | 30,31 | 33,69 | 9.116.200 | | 2000-08-14 | 00:00:00 | 33,50 | 35,19 | 32,69 | 34,88 | 6.217.200 | | 2000-08-15 | 00:00:00 | 34,62 | 38,31 | 34,38 | 37,56 | 8.497.200 | | 2000-08-16 | 00:00:00 | 37,56 | 39,88 | 37,53 | 38,62 | 9.833.200 | | 2000-08-17 | 00:00:00 | 38,00 | 39,06 | 36,88 | 38,25 | 4.974.100 | | 2000-08-18 | 00:00:00 | 39,25 | 40,12 | 38,94 | 39,00 | 7.371.100 | | 2000-08-21 | 00:00:00 | 39,09 | 39,88 | 36,50 | 37,50 | 4.037.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
