Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas AMZ1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5,6457 | 0,05 | 0,85% | 5,6457 | 5,6457 | 5,6457 | 0 |
| 01 Jul 2024 | 5,598 | 0,00 | -0,03% | 5,598 | 5,598 | 5,598 | 0 |
| 28 Jun 2024 | 5,5998 | -0,01 | -0,10% | 5,5998 | 5,5998 | 5,5998 | 0 |
| 27 Jun 2024 | 5,6055 | 0,12 | 2,24% | 5,6055 | 5,6055 | 5,6055 | 0 |
| 26 Jun 2024 | 5,4825 | 0,09 | 1,59% | 5,4825 | 5,4825 | 5,4825 | 0 |
| 25 Jun 2024 | 5,3968 | 0,02 | 0,40% | 5,3968 | 5,3968 | 5,3968 | 0 |
| 24 Jun 2024 | 5,3755 | 0,00 | -0,01% | 5,3755 | 5,3755 | 5,3755 | 0 |
| 21 Jun 2024 | 5,376 | 0,08 | 1,42% | 5,376 | 5,376 | 5,376 | 0 |
| 20 Jun 2024 | 5,3008 | 0,12 | 2,22% | 5,3008 | 5,3008 | 5,3008 | 0 |
| 19 Jun 2024 | 5,1855 | 0,00 | 0,00% | 5,1855 | 5,1855 | 5,1855 | 0 |
| 18 Jun 2024 | 5,1855 | -0,02 | -0,30% | 5,1855 | 5,1855 | 5,1855 | 0 |
| 17 Jun 2024 | 5,2013 | -0,04 | -0,72% | 5,2013 | 5,2013 | 5,2013 | 9 |
| 14 Jun 2024 | 5,2387 | -0,01 | -0,20% | 5,261 | 5,8023 | 4,8363 | 570 |
| 13 Jun 2024 | 5,249 | -0,06 | -1,20% | 5,249 | 5,249 | 5,249 | 0 |
| 12 Jun 2024 | 5,313 | 0,00 | -0,06% | 5,313 | 5,313 | 5,313 | 0 |
| 11 Jun 2024 | 5,316 | 0,00 | -0,05% | 5,316 | 5,316 | 5,316 | 3 |
| 10 Jun 2024 | 5,3185 | 0,05 | 0,97% | 5,3185 | 5,3185 | 5,3185 | 0 |
| 07 Jun 2024 | 5,2673 | 0,09 | 1,73% | 5,2495 | 5,6537 | 4,8058 | 10 |
| 06 Jun 2024 | 5,1778 | 0,08 | 1,55% | 5,1778 | 5,1778 | 5,1778 | 0 |
| 05 Jun 2024 | 5,0988 | 0,08 | 1,56% | 5,0988 | 5,0988 | 5,0988 | 0 |
| 04 Jun 2024 | 5,0203 | 0,01 | 0,26% | 5,0203 | 5,0203 | 5,0203 | 0 |
| 03 Jun 2024 | 5,007 | 0,07 | 1,35% | 5,007 | 5,007 | 5,007 | 0 |
| 31 Mai 2024 | 4,9403 | -0,16 | -3,10% | 4,9403 | 4,9403 | 4,9403 | 0 |
| 30 Mai 2024 | 5,0985 | -0,11 | -2,05% | 5,0985 | 5,0985 | 5,0985 | 0 |
| 29 Mai 2024 | 5,2053 | 0,10 | 1,86% | 5,2053 | 5,2053 | 5,2053 | 0 |
| 28 Mai 2024 | 5,1103 | -0,03 | -0,65% | 5,1103 | 5,1103 | 5,1103 | 0 |
| 24 Mai 2024 | 5,1438 | -0,06 | -1,16% | 5,1438 | 5,1438 | 5,1438 | 0 |
| 23 Mai 2024 | 5,204 | -0,02 | -0,42% | 5,204 | 5,204 | 5,204 | 0 |
| 22 Mai 2024 | 5,226 | 0,10 | 1,87% | 5,226 | 5,226 | 5,226 | 0 |
| 21 Mai 2024 | 5,1303 | -0,09 | -1,79% | 5,1303 | 5,1303 | 5,1303 | 0 |
| 20 Mai 2024 | 5,2235 | 0,01 | 0,19% | 5,2235 | 5,2235 | 5,2235 | 0 |
| 17 Mai 2024 | 5,2138 | -0,04 | -0,73% | 5,2138 | 5,2138 | 5,2138 | 0 |
| 16 Mai 2024 | 5,252 | 0,00 | -0,01% | 5,252 | 5,252 | 5,252 | 0 |
| 15 Mai 2024 | 5,2528 | -0,01 | -0,28% | 5,2528 | 5,2528 | 5,2528 | 0 |
| 14 Mai 2024 | 5,2675 | -0,01 | -0,27% | 5,2675 | 5,2675 | 5,2675 | 0 |
| 13 Mai 2024 | 5,2818 | -0,07 | -1,25% | 5,2818 | 5,2818 | 5,2818 | 0 |
| 10 Mai 2024 | 5,3485 | -0,08 | -1,38% | 5,3485 | 5,3485 | 5,3485 | 0 |
| 09 Mai 2024 | 5,4235 | 0,06 | 1,21% | 5,4235 | 5,4235 | 5,4235 | 0 |
| 08 Mai 2024 | 5,3588 | -0,02 | -0,42% | 5,3588 | 5,3588 | 5,3588 | 0 |
| 07 Mai 2024 | 5,3815 | 0,09 | 1,71% | 5,3815 | 5,3815 | 5,3815 | 0 |
| 03 Mai 2024 | 5,291 | 0,09 | 1,66% | 5,291 | 5,291 | 5,291 | 0 |
| 02 Mai 2024 | 5,2048 | 0,09 | 1,83% | 5,2048 | 5,2048 | 5,2048 | 0 |
| 01 Mai 2024 | 5,1113 | -0,04 | -0,86% | 5,1113 | 5,1113 | 5,1113 | 0 |
| 30 Abr 2024 | 5,1555 | 0,00 | 0,09% | 5,1685 | 5,8465 | 5,0628 | 6.000 |
| 29 Abr 2024 | 5,151 | 0,01 | 0,20% | 5,151 | 5,151 | 5,151 | 0 |
| 26 Abr 2024 | 5,1405 | 0,24 | 4,83% | 5,1405 | 5,1405 | 5,1405 | 0 |
| 25 Abr 2024 | 4,9037 | -0,18 | -3,63% | 4,9037 | 4,9037 | 4,9037 | 0 |
| 24 Abr 2024 | 5,0885 | -0,02 | -0,42% | 5,0885 | 5,0885 | 5,0885 | 0 |
| 23 Abr 2024 | 5,1098 | 0,06 | 1,21% | 5,1098 | 5,1098 | 5,1098 | 0 |
| 22 Abr 2024 | 5,0488 | -0,03 | -0,52% | 5,0488 | 5,0488 | 5,0488 | 0 |
| 19 Abr 2024 | 5,0752 | -0,16 | -3,09% | 5,0752 | 5,0752 | 5,0752 | 0 |
| 18 Abr 2024 | 5,2373 | -0,02 | -0,45% | 5,2335 | 5,2475 | 5,2335 | 410 |
| 17 Abr 2024 | 5,261 | -0,06 | -1,03% | 5,261 | 5,261 | 5,261 | 0 |
| 16 Abr 2024 | 5,316 | -0,08 | -1,42% | 5,316 | 5,316 | 5,316 | 0 |
| 15 Abr 2024 | 5,3928 | -0,01 | -0,18% | 5,381 | 6,0995 | 4,675 | 360 |
| 12 Abr 2024 | 5,4025 | 0,06 | 1,06% | 5,4455 | 6,18 | 4,7165 | 1.100 |
| 11 Abr 2024 | 5,3458 | 0,06 | 1,10% | 5,3458 | 5,3458 | 5,3458 | 0 |
| 10 Abr 2024 | 5,2878 | 0,06 | 1,12% | 5,2878 | 5,2878 | 5,2878 | 0 |
| 09 Abr 2024 | 5,229 | -0,04 | -0,83% | 5,229 | 5,229 | 5,229 | 0 |
| 08 Abr 2024 | 5,2728 | 0,03 | 0,64% | 5,2728 | 5,2728 | 5,2728 | 0 |
| 05 Abr 2024 | 5,2393 | 0,03 | 0,61% | 5,2393 | 5,2393 | 5,2393 | 0 |
| 04 Abr 2024 | 5,2075 | 0,03 | 0,53% | 5,2075 | 5,2075 | 5,2075 | 0 |
