Cotações Históricas AMZN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 186,21 | 1,49 | 0,81% | 186,99 | 187,87 | 185,42 | 39.108.480 |
02 Mai 2024 | 184,72 | 5,72 | 3,20% | 180,75 | 185,10 | 179,9103 | 54.982.632 |
01 Mai 2024 | 179,00 | 4,00 | 2,29% | 181,64 | 185,15 | 176,56 | 94.907.288 |
30 Abr 2024 | 175,00 | -5,96 | -3,29% | 181,09 | 182,08 | 174,80 | 94.028.985 |
29 Abr 2024 | 180,96 | 1,34 | 0,75% | 182,75 | 183,53 | 179,39 | 53.961.089 |
26 Abr 2024 | 179,62 | 5,95 | 3,43% | 177,85 | 180,82 | 176,13 | 43.869.237 |
25 Abr 2024 | 173,67 | -2,92 | -1,65% | 169,75 | 173,92 | 166,371 | 43.747.402 |
24 Abr 2024 | 176,59 | -2,95 | -1,64% | 179,89 | 180,323 | 176,18 | 34.055.632 |
23 Abr 2024 | 179,54 | 2,31 | 1,30% | 178,09 | 179,93 | 175,975 | 37.030.330 |
22 Abr 2024 | 177,23 | 2,60 | 1,49% | 176,96 | 178,86 | 174,56 | 37.894.426 |
19 Abr 2024 | 174,63 | -4,59 | -2,56% | 178,82 | 179,00 | 173,44 | 55.957.557 |
18 Abr 2024 | 179,22 | -2,06 | -1,14% | 181,45 | 182,385 | 178,65 | 30.660.420 |
17 Abr 2024 | 181,28 | -2,04 | -1,11% | 184,34 | 184,57 | 179,82 | 31.313.526 |
16 Abr 2024 | 183,32 | -0,30 | -0,16% | 183,27 | 184,83 | 182,51 | 29.573.782 |
15 Abr 2024 | 183,62 | -2,51 | -1,35% | 187,425 | 188,6884 | 183,00 | 47.992.577 |
12 Abr 2024 | 186,13 | -2,92 | -1,54% | 187,50 | 188,3699 | 185,08 | 38.560.529 |
11 Abr 2024 | 189,05 | 3,10 | 1,67% | 186,90 | 189,77 | 185,51 | 39.964.290 |
10 Abr 2024 | 185,95 | 0,28 | 0,15% | 182,765 | 186,2699 | 182,71 | 33.933.557 |
09 Abr 2024 | 185,67 | 0,48 | 0,26% | 187,24 | 187,32 | 184,20 | 36.531.749 |
08 Abr 2024 | 185,19 | 0,12 | 0,06% | 186,90 | 187,29 | 184,81 | 39.190.836 |
05 Abr 2024 | 185,07 | 5,07 | 2,82% | 182,38 | 186,27 | 182,27 | 40.802.445 |
04 Abr 2024 | 180,00 | -2,41 | -1,32% | 184,01 | 185,10 | 180,00 | 41.566.413 |
03 Abr 2024 | 182,41 | 1,72 | 0,95% | 179,90 | 182,8699 | 179,94 | 30.969.218 |
02 Abr 2024 | 180,69 | -0,28 | -0,15% | 179,07 | 180,79 | 178,3762 | 30.323.351 |
01 Abr 2024 | 180,97 | 0,59 | 0,33% | 180,75 | 183,00 | 179,95 | 29.142.884 |
28 Mar 2024 | 180,38 | 0,55 | 0,31% | 180,17 | 181,70 | 179,26 | 37.928.838 |
27 Mar 2024 | 179,83 | 1,53 | 0,86% | 179,88 | 179,9499 | 177,3101 | 33.242.279 |
26 Mar 2024 | 178,30 | -1,41 | -0,78% | 180,23 | 180,45 | 177,95 | 29.629.553 |
25 Mar 2024 | 179,71 | 0,84 | 0,47% | 178,09 | 180,99 | 177,24 | 29.793.066 |
22 Mar 2024 | 178,87 | 0,72 | 0,40% | 177,752 | 179,255 | 176,75 | 27.976.116 |
21 Mar 2024 | 178,15 | 0,00 | 0,00% | 179,988 | 181,415 | 178,15 | 32.785.430 |
20 Mar 2024 | 178,15 | 2,25 | 1,28% | 176,14 | 178,53 | 174,64 | 29.879.022 |
19 Mar 2024 | 175,90 | 1,42 | 0,81% | 174,18 | 176,09 | 173,54 | 26.864.059 |
18 Mar 2024 | 174,48 | 0,06 | 0,03% | 175,78 | 176,69 | 174,28 | 31.221.188 |
15 Mar 2024 | 174,42 | -4,33 | -2,42% | 176,64 | 177,8523 | 173,9001 | 68.288.466 |
14 Mar 2024 | 178,75 | 2,19 | 1,24% | 177,695 | 179,53 | 176,465 | 43.683.646 |
13 Mar 2024 | 176,555 | 1,17 | 0,66% | 175,90 | 177,62 | 175,55 | 30.740.634 |
12 Mar 2024 | 175,39 | 3,43 | 1,99% | 173,55 | 176,76 | 171,98 | 36.570.224 |
11 Mar 2024 | 171,96 | -3,39 | -1,93% | 174,36 | 174,31 | 171,47 | 28.423.898 |
08 Mar 2024 | 175,35 | -1,47 | -0,83% | 176,44 | 178,784 | 174,33 | 37.863.911 |
07 Mar 2024 | 176,82 | 3,31 | 1,91% | 174,83 | 177,99 | 173,7208 | 34.038.755 |
06 Mar 2024 | 173,51 | -0,61 | -0,35% | 175,60 | 176,46 | 173,26 | 32.039.712 |
05 Mar 2024 | 174,12 | -3,46 | -1,95% | 176,93 | 176,93 | 173,303 | 37.177.999 |
04 Mar 2024 | 177,58 | -0,64 | -0,36% | 177,55 | 180,14 | 177,49 | 37.332.759 |
01 Mar 2024 | 178,22 | 1,46 | 0,83% | 176,75 | 178,725 | 176,07 | 31.966.557 |
29 Fev 2024 | 176,76 | 3,60 | 2,08% | 173,01 | 177,22 | 172,85 | 53.769.439 |
28 Fev 2024 | 173,16 | -0,38 | -0,22% | 172,50 | 174,05 | 172,27 | 28.196.082 |
27 Fev 2024 | 173,54 | -1,19 | -0,68% | 174,075 | 174,62 | 172,86 | 31.877.514 |
26 Fev 2024 | 174,73 | -0,26 | -0,15% | 175,68 | 176,37 | 174,26 | 44.334.334 |
23 Fev 2024 | 174,99 | 0,41 | 0,23% | 174,28 | 175,75 | 173,70 | 59.673.003 |
22 Fev 2024 | 174,58 | 5,99 | 3,55% | 173,10 | 174,80 | 171,77 | 55.337.609 |
21 Fev 2024 | 168,59 | 1,51 | 0,90% | 168,94 | 170,23 | 167,14 | 44.447.179 |
20 Fev 2024 | 167,08 | -2,43 | -1,43% | 167,83 | 168,71 | 165,74 | 41.811.629 |
16 Fev 2024 | 169,51 | -0,29 | -0,17% | 168,74 | 170,415 | 167,17 | 44.957.612 |
15 Fev 2024 | 169,80 | -1,18 | -0,69% | 170,54 | 171,17 | 167,59 | 49.866.898 |
14 Fev 2024 | 170,98 | 2,34 | 1,39% | 169,17 | 171,21 | 168,28 | 42.914.479 |
13 Fev 2024 | 168,64 | -3,70 | -2,15% | 167,73 | 170,95 | 165,75 | 51.732.651 |
12 Fev 2024 | 172,34 | -2,11 | -1,21% | 174,75 | 175,39 | 171,54 | 51.032.912 |
09 Fev 2024 | 174,45 | 4,61 | 2,71% | 170,90 | 175,00 | 170,5803 | 56.951.228 |
08 Fev 2024 | 169,84 | -0,69 | -0,40% | 169,65 | 171,42 | 168,88 | 42.272.397 |
07 Fev 2024 | 170,53 | 1,38 | 0,82% | 169,42 | 170,88 | 169,17 | 47.122.252 |
06 Fev 2024 | 169,15 | -1,16 | -0,68% | 169,39 | 170,71 | 167,65 | 42.476.005 |