Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas AMZN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 05 Fev 2024 | 170,31 | -1,50 | -0,87% | 170,15 | 170,55 | 167,71 | 55.014.132 |
| 02 Fev 2024 | 171,81 | 12,53 | 7,87% | 169,19 | 172,50 | 167,33 | 117.138.812 |
| 01 Fev 2024 | 159,28 | 4,08 | 2,63% | 155,82 | 159,76 | 155,66 | 75.622.207 |
| 31 Jan 2024 | 155,20 | -3,80 | -2,39% | 157,00 | 159,01 | 154,815 | 50.166.103 |
| 30 Jan 2024 | 159,00 | -2,26 | -1,40% | 160,70 | 161,73 | 158,49 | 45.022.844 |
| 29 Jan 2024 | 161,26 | 2,14 | 1,34% | 159,27 | 161,29 | 158,90 | 46.042.763 |
| 26 Jan 2024 | 159,12 | 1,37 | 0,87% | 158,48 | 160,72 | 157,91 | 51.008.212 |
| 25 Jan 2024 | 157,75 | 0,88 | 0,56% | 156,95 | 158,505 | 154,5501 | 43.575.541 |
| 24 Jan 2024 | 156,87 | 0,85 | 0,54% | 157,77 | 158,51 | 156,497 | 48.478.695 |
| 23 Jan 2024 | 156,02 | 1,24 | 0,80% | 154,85 | 156,21 | 153,93 | 37.893.996 |
| 22 Jan 2024 | 154,78 | -0,56 | -0,36% | 156,92 | 157,05 | 153,90 | 43.645.116 |
| 19 Jan 2024 | 155,34 | 1,84 | 1,20% | 153,83 | 155,76 | 152,74 | 51.661.259 |
| 18 Jan 2024 | 153,50 | 1,79 | 1,18% | 152,77 | 153,775 | 151,82 | 37.817.469 |
| 17 Jan 2024 | 151,71 | -1,45 | -0,95% | 151,42 | 152,15 | 149,91 | 34.932.112 |
