(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 26,56 | 26,62 | 23,50 | 23,75 | 6.281.800 | | 2000-12-14 | 00:00:00 | 24,06 | 24,69 | 22,59 | 22,69 | 7.020.800 | | 2000-12-15 | 00:00:00 | 22,25 | 24,25 | 22,00 | 22,88 | 8.713.700 | | 2000-12-18 | 00:00:00 | 20,75 | 21,19 | 18,94 | 19,88 | 16.035.200 | | 2000-12-19 | 00:00:00 | 20,31 | 20,88 | 17,38 | 18,25 | 13.218.500 | | 2000-12-20 | 00:00:00 | 16,19 | 17,88 | 15,62 | 16,69 | 22.050.700 | | 2000-12-21 | 00:00:00 | 16,38 | 17,75 | 14,88 | 15,19 | 8.851.400 | | 2000-12-22 | 00:00:00 | 15,31 | 16,55 | 15,25 | 15,56 | 9.387.000 | | 2000-12-26 | 00:00:00 | 16,31 | 18,50 | 16,25 | 16,94 | 9.012.800 | | 2000-12-27 | 00:00:00 | 16,00 | 17,44 | 15,56 | 16,88 | 6.598.800 | | 2000-12-28 | 00:00:00 | 16,62 | 18,25 | 16,62 | 17,38 | 8.455.600 | | 2000-12-29 | 00:00:00 | 16,75 | 17,12 | 15,00 | 15,56 | 9.849.700 | | 2001-01-02 | 00:00:00 | 15,81 | 16,00 | 13,62 | 13,88 | 9.203.500 | | 2001-01-03 | 00:00:00 | 13,62 | 17,88 | 13,56 | 17,56 | 14.680.400 | | 2001-01-04 | 00:00:00 | 17,00 | 17,56 | 15,44 | 15,50 | 10.620.500 | | 2001-01-05 | 00:00:00 | 15,50 | 15,88 | 13,56 | 14,56 | 8.798.800 | | 2001-01-08 | 00:00:00 | 14,44 | 15,56 | 13,75 | 14,94 | 10.444.700 | | 2001-01-09 | 00:00:00 | 14,56 | 16,62 | 14,56 | 16,38 | 23.455.200 | | 2001-01-10 | 00:00:00 | 15,84 | 17,00 | 15,56 | 16,50 | 11.002.500 | | 2001-01-11 | 00:00:00 | 15,75 | 17,31 | 15,62 | 17,00 | 12.756.600 | | 2001-01-12 | 00:00:00 | 17,34 | 18,50 | 17,12 | 17,69 | 8.434.200 | | 2001-01-16 | 00:00:00 | 18,31 | 18,38 | 17,25 | 18,06 | 6.017.000 | | 2001-01-17 | 00:00:00 | 18,88 | 19,56 | 17,75 | 18,38 | 9.166.000 | | 2001-01-18 | 00:00:00 | 18,38 | 19,50 | 17,94 | 19,50 | 4.115.800 | | 2001-01-19 | 00:00:00 | 20,38 | 20,38 | 18,69 | 19,94 | 6.177.500 | | 2001-01-22 | 00:00:00 | 19,50 | 19,94 | 18,50 | 18,50 | 4.398.600 | | 2001-01-23 | 00:00:00 | 18,38 | 19,31 | 18,25 | 18,95 | 4.744.300 | | 2001-01-24 | 00:00:00 | 19,19 | 22,38 | 19,00 | 21,88 | 13.848.100 | | 2001-01-25 | 00:00:00 | 21,69 | 21,75 | 19,00 | 19,00 | 7.066.400 | | 2001-01-26 | 00:00:00 | 18,94 | 20,50 | 18,88 | 19,50 | 5.094.600 | | 2001-01-29 | 00:00:00 | 19,12 | 20,75 | 18,81 | 20,12 | 7.713.000 | | 2001-01-30 | 00:00:00 | 20,56 | 20,69 | 18,67 | 18,94 | 12.273.300 | | 2001-01-31 | 00:00:00 | 18,94 | 19,56 | 17,06 | 17,31 | 20.475.800 | | 2001-02-01 | 00:00:00 | 17,19 | 17,19 | 15,75 | 16,25 | 9.468.700 | | 2001-02-02 | 00:00:00 | 16,12 | 16,19 | 14,25 | 14,38 | 12.101.100 | | 2001-02-05 | 00:00:00 | 14,62 | 14,94 | 14,31 | 14,44 | 9.189.800 | | 2001-02-06 | 00:00:00 | 13,81 | 15,88 | 13,56 | 15,81 | 19.075.900 | | 2001-02-07 | 00:00:00 | 15,19 | 15,81 | 14,56 | 15,00 | 7.567.900 | | 2001-02-08 | 00:00:00 | 15,31 | 15,88 | 14,38 | 14,38 | 5.295.200 | | 2001-02-09 | 00:00:00 | 14,31 | 14,75 | 13,38 | 13,38 | 7.454.000 | | 2001-02-12 | 00:00:00 | 14,12 | 15,00 | 13,70 | 14,50 | 5.295.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
