(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 11,24 | 13,50 | 11,20 | 12,01 | 18.860.400 | | 2001-04-11 | 00:00:00 | 13,10 | 13,65 | 12,18 | 13,32 | 13.421.800 | | 2001-04-12 | 00:00:00 | 13,05 | 15,01 | 13,00 | 14,67 | 11.530.000 | | 2001-04-16 | 00:00:00 | 14,50 | 14,54 | 13,65 | 14,03 | 6.310.100 | | 2001-04-17 | 00:00:00 | 13,81 | 14,87 | 13,75 | 14,74 | 5.073.500 | | 2001-04-18 | 00:00:00 | 15,66 | 18,16 | 15,55 | 16,54 | 19.555.000 | | 2001-04-19 | 00:00:00 | 16,90 | 16,90 | 15,69 | 15,99 | 8.742.600 | | 2001-04-20 | 00:00:00 | 15,62 | 16,20 | 14,97 | 15,78 | 8.522.100 | | 2001-04-23 | 00:00:00 | 16,39 | 17,46 | 16,02 | 16,20 | 11.689.600 | | 2001-04-24 | 00:00:00 | 16,44 | 16,80 | 15,48 | 15,68 | 7.082.600 | | 2001-04-25 | 00:00:00 | 15,69 | 16,10 | 14,60 | 16,09 | 9.317.100 | | 2001-04-26 | 00:00:00 | 16,25 | 16,50 | 15,00 | 15,43 | 5.960.600 | | 2001-04-27 | 00:00:00 | 15,72 | 15,73 | 15,02 | 15,27 | 4.446.000 | | 2001-04-30 | 00:00:00 | 15,63 | 16,90 | 15,59 | 15,78 | 5.780.300 | | 2001-05-01 | 00:00:00 | 15,90 | 17,00 | 15,80 | 16,89 | 5.107.900 | | 2001-05-02 | 00:00:00 | 17,14 | 17,43 | 16,84 | 17,11 | 7.497.200 | | 2001-05-03 | 00:00:00 | 16,83 | 17,00 | 16,25 | 16,75 | 5.010.000 | | 2001-05-04 | 00:00:00 | 16,35 | 17,60 | 15,93 | 17,56 | 6.584.500 | | 2001-05-07 | 00:00:00 | 17,36 | 17,53 | 16,51 | 16,92 | 5.083.700 | | 2001-05-08 | 00:00:00 | 16,28 | 16,49 | 15,60 | 16,18 | 7.191.500 | | 2001-05-09 | 00:00:00 | 15,55 | 15,66 | 15,00 | 15,01 | 4.671.000 | | 2001-05-10 | 00:00:00 | 15,40 | 15,64 | 14,60 | 14,62 | 5.012.600 | | 2001-05-11 | 00:00:00 | 14,55 | 14,80 | 14,00 | 14,68 | 3.486.900 | | 2001-05-14 | 00:00:00 | 14,53 | 14,53 | 13,16 | 13,33 | 6.194.200 | | 2001-05-15 | 00:00:00 | 13,35 | 14,30 | 13,14 | 13,54 | 6.131.200 | | 2001-05-16 | 00:00:00 | 13,45 | 14,38 | 13,10 | 14,13 | 7.279.000 | | 2001-05-17 | 00:00:00 | 14,09 | 15,00 | 14,03 | 14,78 | 6.755.400 | | 2001-05-18 | 00:00:00 | 14,83 | 15,00 | 14,50 | 14,72 | 5.071.800 | | 2001-05-21 | 00:00:00 | 14,95 | 16,42 | 14,75 | 16,38 | 7.232.400 | | 2001-05-22 | 00:00:00 | 16,79 | 17,00 | 15,90 | 16,25 | 7.309.000 | | 2001-05-23 | 00:00:00 | 16,20 | 16,80 | 15,12 | 15,60 | 8.926.500 | | 2001-05-24 | 00:00:00 | 15,71 | 16,75 | 15,25 | 16,75 | 5.334.900 | | 2001-05-25 | 00:00:00 | 16,65 | 17,53 | 16,37 | 17,09 | 6.928.700 | | 2001-05-29 | 00:00:00 | 17,21 | 17,54 | 16,70 | 17,22 | 9.394.900 | | 2001-05-30 | 00:00:00 | 16,54 | 17,00 | 15,62 | 15,66 | 8.851.400 | | 2001-05-31 | 00:00:00 | 15,84 | 17,20 | 15,75 | 16,69 | 9.632.000 | | 2001-06-01 | 00:00:00 | 17,22 | 17,31 | 16,39 | 16,95 | 6.468.600 | | 2001-06-04 | 00:00:00 | 17,32 | 17,40 | 16,15 | 16,91 | 6.141.000 | | 2001-06-05 | 00:00:00 | 17,06 | 17,92 | 16,00 | 16,44 | 12.758.100 | | 2001-06-06 | 00:00:00 | 16,67 | 16,72 | 15,48 | 15,99 | 9.736.100 | | 2001-06-07 | 00:00:00 | 15,82 | 16,23 | 15,69 | 16,13 | 3.445.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
