(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 24,88 | 25,19 | 20,88 | 21,94 | 15.140.500 | 2000-10-18 | 00:00:00 | 19,88 | 25,38 | 19,38 | 25,12 | 18.788.700 | 2000-10-19 | 00:00:00 | 26,56 | 28,12 | 24,19 | 27,75 | 10.874.900 | 2000-10-20 | 00:00:00 | 27,69 | 31,25 | 27,12 | 30,81 | 11.621.900 | 2000-10-23 | 00:00:00 | 29,69 | 30,38 | 27,62 | 30,00 | 10.199.600 | 2000-10-24 | 00:00:00 | 29,88 | 33,88 | 28,81 | 29,56 | 13.676.600 | 2000-10-25 | 00:00:00 | 34,00 | 36,50 | 31,75 | 31,88 | 28.572.900 | 2000-10-26 | 00:00:00 | 32,19 | 37,50 | 31,00 | 36,88 | 17.825.500 | 2000-10-27 | 00:00:00 | 33,94 | 37,50 | 33,88 | 35,62 | 12.370.700 | 2000-10-30 | 00:00:00 | 33,06 | 34,38 | 30,27 | 32,88 | 12.510.200 | 2000-10-31 | 00:00:00 | 32,69 | 36,88 | 32,06 | 36,62 | 9.919.500 | 2000-11-01 | 00:00:00 | 35,81 | 40,00 | 35,69 | 37,38 | 11.099.200 | 2000-11-02 | 00:00:00 | 38,06 | 39,88 | 37,50 | 39,75 | 6.989.700 | 2000-11-03 | 00:00:00 | 39,00 | 40,88 | 36,88 | 37,56 | 5.962.400 | 2000-11-06 | 00:00:00 | 38,56 | 38,62 | 34,75 | 36,56 | 6.444.600 | 2000-11-07 | 00:00:00 | 36,50 | 39,44 | 35,56 | 36,94 | 5.495.300 | 2000-11-08 | 00:00:00 | 36,00 | 37,00 | 33,25 | 33,88 | 5.835.300 | 2000-11-09 | 00:00:00 | 32,69 | 33,00 | 29,88 | 31,25 | 7.169.600 | 2000-11-10 | 00:00:00 | 30,75 | 31,88 | 30,00 | 30,06 | 5.255.600 | 2000-11-13 | 00:00:00 | 28,81 | 30,11 | 27,44 | 27,81 | 8.377.500 | 2000-11-14 | 00:00:00 | 28,75 | 29,88 | 25,75 | 28,94 | 7.837.900 | 2000-11-15 | 00:00:00 | 28,62 | 30,81 | 28,44 | 29,50 | 5.263.200 | 2000-11-16 | 00:00:00 | 28,69 | 30,50 | 27,75 | 27,81 | 4.134.800 | 2000-11-17 | 00:00:00 | 28,00 | 29,62 | 26,88 | 27,44 | 4.996.000 | 2000-11-20 | 00:00:00 | 26,00 | 27,94 | 25,00 | 25,81 | 6.438.300 | 2000-11-21 | 00:00:00 | 26,62 | 26,88 | 23,62 | 24,25 | 6.197.500 | 2000-11-22 | 00:00:00 | 23,88 | 27,50 | 22,12 | 25,19 | 11.877.100 | 2000-11-24 | 00:00:00 | 26,42 | 29,12 | 26,06 | 28,94 | 7.639.300 | 2000-11-27 | 00:00:00 | 29,75 | 30,75 | 27,00 | 28,00 | 6.411.400 | 2000-11-28 | 00:00:00 | 26,00 | 26,19 | 24,62 | 25,03 | 11.327.500 | 2000-11-29 | 00:00:00 | 25,12 | 27,50 | 24,25 | 26,94 | 11.463.200 | 2000-11-30 | 00:00:00 | 24,75 | 26,19 | 22,88 | 24,69 | 13.123.500 | 2000-12-01 | 00:00:00 | 24,94 | 26,75 | 23,00 | 24,62 | 7.757.400 | 2000-12-04 | 00:00:00 | 25,19 | 27,19 | 23,25 | 26,56 | 8.255.500 | 2000-12-05 | 00:00:00 | 27,12 | 27,62 | 24,75 | 25,38 | 9.969.900 | 2000-12-06 | 00:00:00 | 24,69 | 26,00 | 23,62 | 23,62 | 8.825.800 | 2000-12-07 | 00:00:00 | 23,06 | 23,44 | 20,12 | 21,38 | 10.647.500 | 2000-12-08 | 00:00:00 | 23,31 | 24,69 | 21,25 | 23,44 | 12.969.800 | 2000-12-11 | 00:00:00 | 22,88 | 26,12 | 21,75 | 25,31 | 10.904.200 | 2000-12-12 | 00:00:00 | 24,50 | 27,50 | 24,31 | 25,88 | 7.306.800 | 2000-12-13 | 00:00:00 | 26,56 | 26,62 | 23,50 | 23,75 | 6.281.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|