(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 32,84 | 33,02 | 32,32 | 32,76 | 5.221.600 | | 2006-05-17 | 00:00:00 | 32,45 | 32,70 | 31,53 | 31,61 | 6.704.100 | | 2006-05-18 | 00:00:00 | 31,71 | 33,64 | 31,52 | 32,61 | 12.027.200 | | 2006-05-19 | 00:00:00 | 32,66 | 34,00 | 32,03 | 33,94 | 9.817.200 | | 2006-05-22 | 00:00:00 | 33,96 | 34,99 | 33,18 | 34,83 | 11.122.900 | | 2006-05-23 | 00:00:00 | 35,00 | 36,00 | 33,76 | 33,76 | 8.822.700 | | 2006-05-24 | 00:00:00 | 33,41 | 35,23 | 33,37 | 35,19 | 9.542.100 | | 2006-05-25 | 00:00:00 | 35,36 | 35,69 | 34,60 | 35,63 | 5.845.700 | | 2006-05-26 | 00:00:00 | 35,66 | 36,50 | 35,46 | 36,07 | 4.524.300 | | 2006-05-30 | 00:00:00 | 35,73 | 35,75 | 34,44 | 34,64 | 5.920.800 | | 2006-05-31 | 00:00:00 | 34,74 | 34,94 | 33,73 | 34,61 | 5.196.600 | | 2006-06-01 | 00:00:00 | 34,63 | 35,45 | 34,30 | 35,07 | 5.932.000 | | 2006-06-02 | 00:00:00 | 35,19 | 35,22 | 34,05 | 34,76 | 5.442.900 | | 2006-06-05 | 00:00:00 | 34,46 | 34,54 | 33,27 | 33,49 | 5.049.400 | | 2006-06-06 | 00:00:00 | 33,58 | 33,80 | 32,93 | 33,41 | 4.276.600 | | 2006-06-07 | 00:00:00 | 33,40 | 34,54 | 32,91 | 33,77 | 5.303.800 | | 2006-06-08 | 00:00:00 | 33,55 | 34,06 | 32,42 | 33,55 | 8.311.000 | | 2006-06-09 | 00:00:00 | 33,50 | 34,35 | 33,45 | 33,78 | 5.232.600 | | 2006-06-12 | 00:00:00 | 34,00 | 34,45 | 33,49 | 33,60 | 4.195.800 | | 2006-06-13 | 00:00:00 | 33,49 | 34,17 | 33,13 | 33,47 | 5.403.000 | | 2006-06-14 | 00:00:00 | 33,50 | 33,99 | 33,08 | 33,68 | 4.869.100 | | 2006-06-15 | 00:00:00 | 33,84 | 35,17 | 33,67 | 34,96 | 6.206.100 | | 2006-06-16 | 00:00:00 | 34,88 | 35,26 | 34,70 | 35,09 | 5.135.100 | | 2006-06-19 | 00:00:00 | 35,20 | 35,48 | 35,04 | 35,07 | 4.211.600 | | 2006-06-20 | 00:00:00 | 35,01 | 35,65 | 34,88 | 35,48 | 4.465.500 | | 2006-06-21 | 00:00:00 | 35,34 | 37,05 | 35,34 | 36,65 | 7.865.300 | | 2006-06-22 | 00:00:00 | 36,55 | 36,85 | 36,11 | 36,37 | 4.732.000 | | 2006-06-23 | 00:00:00 | 36,46 | 36,65 | 36,02 | 36,55 | 3.923.400 | | 2006-06-26 | 00:00:00 | 36,55 | 37,17 | 36,43 | 36,77 | 3.605.800 | | 2006-06-27 | 00:00:00 | 36,72 | 37,50 | 36,17 | 36,48 | 5.641.000 | | 2006-06-28 | 00:00:00 | 36,70 | 37,11 | 36,48 | 36,70 | 3.751.700 | | 2006-06-29 | 00:00:00 | 36,82 | 38,57 | 36,70 | 38,52 | 6.372.500 | | 2006-06-30 | 00:00:00 | 38,58 | 38,84 | 37,83 | 38,68 | 5.191.200 | | 2006-07-03 | 00:00:00 | 38,52 | 38,62 | 38,23 | 38,61 | 1.436.300 | | 2006-07-05 | 00:00:00 | 38,28 | 38,43 | 36,78 | 37,11 | 5.734.000 | | 2006-07-06 | 00:00:00 | 37,07 | 37,74 | 36,52 | 36,80 | 4.372.700 | | 2006-07-07 | 00:00:00 | 36,71 | 37,28 | 35,75 | 36,11 | 5.004.100 | | 2006-07-10 | 00:00:00 | 36,30 | 36,70 | 35,40 | 35,79 | 3.876.700 | | 2006-07-11 | 00:00:00 | 35,74 | 35,92 | 35,01 | 35,66 | 6.088.600 | | 2006-07-12 | 00:00:00 | 35,60 | 35,90 | 34,57 | 34,63 | 4.894.700 | | 2006-07-13 | 00:00:00 | 34,33 | 34,63 | 33,71 | 33,73 | 6.455.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
