(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 | | 2006-03-20 | 00:00:00 | 35,92 | 37,27 | 35,80 | 36,23 | 6.170.800 | | 2006-03-21 | 00:00:00 | 36,33 | 36,73 | 35,66 | 35,92 | 6.671.100 | | 2006-03-22 | 00:00:00 | 36,00 | 36,54 | 35,79 | 36,00 | 4.300.800 | | 2006-03-23 | 00:00:00 | 35,96 | 36,34 | 35,48 | 35,68 | 4.035.900 | | 2006-03-24 | 00:00:00 | 35,72 | 36,12 | 35,31 | 35,47 | 3.682.000 | | 2006-03-27 | 00:00:00 | 35,50 | 35,66 | 35,14 | 35,25 | 3.708.500 | | 2006-03-28 | 00:00:00 | 35,21 | 36,02 | 35,20 | 35,69 | 5.727.200 | | 2006-03-29 | 00:00:00 | 35,69 | 36,81 | 35,31 | 36,32 | 7.199.200 | | 2006-03-30 | 00:00:00 | 36,45 | 36,90 | 36,18 | 36,67 | 4.049.200 | | 2006-03-31 | 00:00:00 | 36,68 | 36,77 | 36,48 | 36,53 | 2.659.000 | | 2006-04-03 | 00:00:00 | 36,67 | 37,33 | 36,10 | 36,14 | 5.054.000 | | 2006-04-04 | 00:00:00 | 36,14 | 37,10 | 36,02 | 36,77 | 3.717.800 | | 2006-04-05 | 00:00:00 | 36,66 | 37,34 | 36,27 | 37,34 | 5.559.500 | | 2006-04-06 | 00:00:00 | 37,20 | 38,84 | 37,13 | 38,51 | 9.294.600 | | 2006-04-07 | 00:00:00 | 38,55 | 38,67 | 37,00 | 37,09 | 5.704.500 | | 2006-04-10 | 00:00:00 | 37,15 | 37,28 | 36,22 | 36,61 | 4.747.500 | | 2006-04-11 | 00:00:00 | 36,61 | 36,75 | 35,52 | 36,06 | 6.605.600 | | 2006-04-12 | 00:00:00 | 35,91 | 36,44 | 35,91 | 36,13 | 2.855.800 | | 2006-04-13 | 00:00:00 | 35,95 | 36,72 | 35,49 | 36,62 | 3.715.200 | | 2006-04-17 | 00:00:00 | 36,47 | 36,62 | 35,05 | 35,27 | 4.442.200 | | 2006-04-18 | 00:00:00 | 35,39 | 36,45 | 35,20 | 36,28 | 4.595.700 | | 2006-04-19 | 00:00:00 | 36,12 | 36,96 | 35,89 | 36,89 | 4.280.500 | | 2006-04-20 | 00:00:00 | 36,70 | 37,20 | 36,23 | 36,34 | 5.387.600 | | 2006-04-21 | 00:00:00 | 36,62 | 36,78 | 35,72 | 36,03 | 4.423.500 | | 2006-04-24 | 00:00:00 | 36,12 | 36,12 | 35,32 | 35,79 | 3.087.600 | | 2006-04-25 | 00:00:00 | 35,59 | 35,77 | 35,01 | 35,55 | 12.790.500 | | 2006-04-26 | 00:00:00 | 35,34 | 36,35 | 35,15 | 35,79 | 11.071.500 | | 2006-04-27 | 00:00:00 | 35,51 | 35,87 | 35,30 | 35,74 | 5.932.500 | | 2006-04-28 | 00:00:00 | 35,77 | 35,89 | 35,14 | 35,21 | 3.492.500 | | 2006-05-01 | 00:00:00 | 35,19 | 35,57 | 34,44 | 34,59 | 7.072.700 | | 2006-05-02 | 00:00:00 | 34,64 | 34,94 | 34,23 | 34,38 | 5.857.000 | | 2006-05-03 | 00:00:00 | 34,29 | 34,39 | 33,51 | 33,96 | 7.585.900 | | 2006-05-04 | 00:00:00 | 34,62 | 34,72 | 34,38 | 34,47 | 5.997.900 | | 2006-05-05 | 00:00:00 | 34,65 | 35,04 | 34,15 | 35,04 | 5.740.900 | | 2006-05-08 | 00:00:00 | 34,99 | 35,31 | 34,47 | 34,69 | 4.236.800 | | 2006-05-09 | 00:00:00 | 34,42 | 35,26 | 34,21 | 34,84 | 5.484.700 | | 2006-05-10 | 00:00:00 | 34,68 | 35,00 | 34,10 | 34,16 | 3.300.300 | | 2006-05-11 | 00:00:00 | 34,12 | 34,15 | 33,08 | 33,53 | 7.696.000 | | 2006-05-12 | 00:00:00 | 33,56 | 33,78 | 32,55 | 32,73 | 4.873.600 | | 2006-05-15 | 00:00:00 | 32,55 | 32,85 | 32,21 | 32,78 | 4.305.000 | | 2006-05-16 | 00:00:00 | 32,84 | 33,02 | 32,32 | 32,76 | 5.221.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
