Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas AMZN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 5,8379 | 0,13 | 2,35% | 5,8379 | 5,8379 | 5,8379 | 0 |
| 28 Jun 2024 | 5,704 | 0,16 | 2,91% | 5,704 | 5,704 | 5,704 | 0 |
| 27 Jun 2024 | 5,5429 | 0,19 | 3,50% | 5,5429 | 5,5429 | 5,5429 | 0 |
| 26 Jun 2024 | 5,3553 | 0,05 | 0,95% | 5,3553 | 5,3553 | 5,3553 | 0 |
| 25 Jun 2024 | 5,3051 | -0,10 | -1,78% | 5,3051 | 5,3051 | 5,3051 | 0 |
| 24 Jun 2024 | 5,4011 | 0,06 | 1,19% | 5,4011 | 5,4011 | 5,4011 | 0 |
| 21 Jun 2024 | 5,3376 | 0,11 | 2,01% | 5,3218 | 5,3376 | 5,3218 | 20 |
| 20 Jun 2024 | 5,2324 | 0,01 | 0,10% | 5,2324 | 5,2324 | 5,2324 | 0 |
| 19 Jun 2024 | 5,2273 | -0,02 | -0,44% | 5,2273 | 5,2273 | 5,2273 | 0 |
| 18 Jun 2024 | 5,2503 | -0,01 | -0,20% | 5,254 | 5,254 | 5,2503 | 82 |
| 17 Jun 2024 | 5,2606 | 0,00 | -0,06% | 5,2606 | 5,2606 | 5,2606 | 0 |
| 14 Jun 2024 | 5,2637 | -0,03 | -0,51% | 5,263 | 5,2637 | 5,263 | 5 |
| 13 Jun 2024 | 5,2907 | -0,05 | -0,85% | 5,2907 | 5,2907 | 5,2907 | 0 |
| 12 Jun 2024 | 5,3361 | 0,03 | 0,57% | 5,3361 | 5,3361 | 5,3361 | 0 |
| 11 Jun 2024 | 5,3056 | 0,10 | 1,99% | 5,3204 | 5,3204 | 5,3056 | 1.400 |
| 10 Jun 2024 | 5,202 | 0,00 | 0,00% | 5,202 | 5,202 | 5,202 | 0 |
| 07 Jun 2024 | 5,202 | 0,10 | 1,87% | 5,2057 | 5,2057 | 5,202 | 1.275 |
| 06 Jun 2024 | 5,1064 | 0,03 | 0,68% | 5,1064 | 5,1064 | 5,1064 | 0 |
| 05 Jun 2024 | 5,0718 | 0,07 | 1,33% | 5,0718 | 5,0718 | 5,0718 | 0 |
| 04 Jun 2024 | 5,0054 | 0,00 | -0,05% | 5,0054 | 5,0054 | 5,0054 | 0 |
| 03 Jun 2024 | 5,0081 | -0,05 | -1,03% | 5,0081 | 5,0081 | 5,0081 | 0 |
| 31 Mai 2024 | 5,06 | -0,08 | -1,56% | 5,0693 | 5,0693 | 5,06 | 50 |
| 30 Mai 2024 | 5,14 | 0,02 | 0,42% | 5,14 | 5,14 | 5,14 | 0 |
| 29 Mai 2024 | 5,1184 | 0,02 | 0,30% | 5,1184 | 5,1184 | 5,1184 | 0 |
| 28 Mai 2024 | 5,103 | 0,01 | 0,12% | 5,103 | 5,103 | 5,103 | 0 |
| 27 Mai 2024 | 5,0967 | -0,04 | -0,78% | 5,0967 | 5,0967 | 5,0967 | 590 |
| 24 Mai 2024 | 5,1367 | -0,08 | -1,45% | 5,1367 | 5,1367 | 5,1367 | 0 |
| 23 Mai 2024 | 5,2125 | 0,04 | 0,85% | 5,2125 | 5,2125 | 5,2125 | 0 |
| 22 Mai 2024 | 5,1684 | -0,02 | -0,41% | 5,1684 | 5,1684 | 5,1684 | 0 |
| 21 Mai 2024 | 5,1896 | -0,03 | -0,48% | 5,1896 | 5,1896 | 5,1896 | 1 |
| 20 Mai 2024 | 5,2148 | 0,02 | 0,41% | 5,2148 | 5,2148 | 5,2148 | 0 |
| 17 Mai 2024 | 5,1934 | -0,10 | -1,88% | 5,1934 | 5,1934 | 5,1934 | 0 |
| 16 Mai 2024 | 5,2929 | 0,00 | 0,00% | 5,2929 | 5,2929 | 5,2929 | 0 |
| 15 Mai 2024 | 5,2929 | -0,06 | -1,07% | 5,2929 | 5,2929 | 5,2929 | 0 |
| 14 Mai 2024 | 5,3504 | 0,00 | 0,00% | 5,3504 | 5,3504 | 5,3504 | 0 |
| 13 Mai 2024 | 5,3504 | -0,05 | -0,87% | 5,3504 | 5,3504 | 5,3504 | 2 |
| 10 Mai 2024 | 5,3974 | 0,04 | 0,83% | 5,3974 | 5,3974 | 5,3974 | 0 |
| 09 Mai 2024 | 5,3528 | -0,05 | -0,87% | 5,3524 | 5,3528 | 5,3524 | 560 |
| 08 Mai 2024 | 5,3999 | 0,04 | 0,81% | 5,3826 | 5,3999 | 5,3826 | 46 |
| 07 Mai 2024 | 5,3564 | 0,06 | 1,16% | 5,3564 | 5,3564 | 5,3564 | 0 |
| 06 Mai 2024 | 5,2952 | 0,08 | 1,44% | 5,2952 | 5,2952 | 5,2952 | 0 |
| 03 Mai 2024 | 5,22 | 0,00 | 0,00% | 5,22 | 5,22 | 5,22 | 3 |
| 02 Mai 2024 | 5,22 | 0,05 | 1,04% | 5,22 | 5,22 | 5,22 | 14 |
| 30 Abr 2024 | 5,1664 | -0,03 | -0,52% | 5,2549 | 5,2549 | 5,1664 | 1 |
| 29 Abr 2024 | 5,1933 | 0,36 | 7,42% | 5,1933 | 5,1933 | 5,1933 | 0 |
| 26 Abr 2024 | 4,8347 | -0,08 | -1,67% | 4,8347 | 4,8347 | 4,8347 | 0 |
| 25 Abr 2024 | 4,9169 | -0,22 | -4,33% | 4,9169 | 4,9169 | 4,9169 | 0 |
| 24 Abr 2024 | 5,1396 | 0,03 | 0,53% | 5,1396 | 5,1396 | 5,1396 | 0 |
| 23 Abr 2024 | 5,1126 | 0,06 | 1,17% | 5,1126 | 5,1126 | 5,1126 | 0 |
| 22 Abr 2024 | 5,0536 | -0,05 | -1,02% | 5,0536 | 5,0536 | 5,0536 | 0 |
| 19 Abr 2024 | 5,1058 | -0,12 | -2,35% | 5,1058 | 5,1058 | 5,1058 | 0 |
| 18 Abr 2024 | 5,2288 | -0,06 | -1,12% | 5,2288 | 5,2288 | 5,2288 | 0 |
| 17 Abr 2024 | 5,2879 | 0,01 | 0,20% | 5,2879 | 5,2879 | 5,2879 | 0 |
| 16 Abr 2024 | 5,2773 | -0,14 | -2,61% | 5,2773 | 5,2773 | 5,2773 | 0 |
| 15 Abr 2024 | 5,4189 | -0,03 | -0,53% | 5,3759 | 5,4189 | 5,3759 | 20 |
| 12 Abr 2024 | 5,4476 | 0,15 | 2,79% | 5,4313 | 5,4476 | 5,4313 | 550 |
| 11 Abr 2024 | 5,2995 | 0,05 | 1,04% | 5,2995 | 5,2995 | 5,2995 | 0 |
| 10 Abr 2024 | 5,2451 | -0,01 | -0,14% | 5,2451 | 5,2451 | 5,2451 | 0 |
| 09 Abr 2024 | 5,2525 | 0,00 | 0,09% | 5,2525 | 5,2525 | 5,2525 | 0 |
| 08 Abr 2024 | 5,2479 | 0,01 | 0,15% | 5,2479 | 5,2479 | 5,2479 | 0 |
| 05 Abr 2024 | 5,2403 | 0,06 | 1,06% | 5,1262 | 5,2403 | 5,1262 | 1 |
| 04 Abr 2024 | 5,1851 | 0,05 | 0,91% | 5,1851 | 5,1851 | 5,1851 | 0 |
| 03 Abr 2024 | 5,1384 | -0,03 | -0,55% | 5,1384 | 5,1384 | 5,1384 | 1 |
