Amazon.com Inc (AMZN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
13 938 405 |
-0,95%
|
265,0104
|
262,42
|
265,81
|
262,65
|
| 13/08/2026 |
19 247 475 |
-0,79%
|
267,771
|
264,705
|
269,58
|
265,13
|
| 12/08/2026 |
16 274 156 |
-1,81%
|
273,3964
|
267,10
|
273,79
|
267,28
|
| 11/08/2026 |
15 675 079 |
-2,19%
|
277,1512
|
271,36
|
278,96
|
272,27
|
| 10/08/2026 |
18 028 607 |
1,24%
|
274,16
|
273,53
|
280,14
|
278,09
|
| 07/08/2026 |
18 739 438 |
0,93%
|
274,39
|
272,75
|
278,31
|
274,48
|
| 06/08/2026 |
14 830 236 |
-0,13%
|
273,10
|
271,0845
|
275,48
|
272,26
|
| 05/08/2026 |
25 094 130 |
-1,71%
|
282,06
|
270,74
|
282,79
|
272,65
|
| 04/08/2026 |
37 256 030 |
-2,32%
|
276,49
|
275,65
|
281,07
|
277,42
|
| 03/08/2026 |
53 171 401 |
4,58%
|
275,66
|
275,28
|
287,16
|
284,02
|
| 31/07/2026 |
37 004 700 |
15,19%
|
233,35
|
266,32
|
273,23
|
271,58
|
| 30/07/2026 |
42 796 928 |
4,11%
|
234,55
|
226,65
|
239,8236
|
235,50
|
| 29/07/2026 |
20 778 792 |
-2,00%
|
230,35
|
226,16
|
232,82
|
226,65
|
| 28/07/2026 |
19 691 921 |
-0,21%
|
232,89
|
228,10
|
233,35
|
230,86
|
| 27/07/2026 |
18 286 626 |
-0,34%
|
235,4982
|
230,99
|
235,89
|
231,39
|
| 24/07/2026 |
20 369 403 |
-0,67%
|
234,00
|
231,35
|
234,95
|
232,11
|
| 23/07/2026 |
27 174 835 |
-4,57%
|
237,02
|
223,6795
|
238,3499
|
233,66
|
| 22/07/2026 |
15 785 967 |
-1,08%
|
248,50
|
242,45
|
248,50
|
244,85
|
| 21/07/2026 |
14 608 390 |
-0,98%
|
249,34
|
246,72
|
250,18
|
247,55
|
| 20/07/2026 |
16 605 347 |
1,16%
|
248,0199
|
247,372
|
252,89
|
249,99
|
| 17/07/2026 |
22 325 301 |
-0,98%
|
244,00
|
243,59
|
250,24
|
247,23
|
| 16/07/2026 |
24 010 561 |
-1,99%
|
255,16
|
248,00
|
258,0825
|
249,89
|
| 15/07/2026 |
25 807 958 |
2,99%
|
249,17
|
248,49
|
256,48
|
254,96
|
| 14/07/2026 |
17 486 305 |
0,04%
|
246,25
|
243,80
|
248,56
|
247,49
|
| 13/07/2026 |
17 944 105 |
0,80%
|
244,79
|
244,23
|
249,65
|
247,31
|
| 10/07/2026 |
18 057 224 |
-0,67%
|
248,35
|
244,42
|
251,03
|
245,34
|
| 09/07/2026 |
19 841 189 |
1,34%
|
239,12
|
238,25
|
247,4599
|
247,04
|
| 08/07/2026 |
16 077 004 |
-0,93%
|
243,10
|
240,52
|
244,80
|
243,62
|
| 07/07/2026 |
21 546 078 |
0,61%
|
245,67
|
242,70
|
248,915
|
245,98
|
| 06/07/2026 |
18 824 493 |
0,63%
|
244,45
|
240,88
|
246,04
|
244,16
|
| 02/07/2026 |
21 574 341 |
0,46%
|
241,0783
|
241,0783
|
246,72
|
242,67
|
| 01/07/2026 |
28 881 671 |
1,50%
|
239,46
|
234,90
|
244,90
|
241,70
|
| 30/06/2026 |
34 098 036 |
-0,75%
|
238,73
|
237,19
|
241,54
|
238,34
|
| 29/06/2026 |
45 120 920 |
3,24%
|
234,91
|
233,80
|
252,525
|
240,14
|
| 26/06/2026 |
46 662 065 |
2,43%
|
227,58
|
226,125
|
232,95
|
232,69
|
| 25/06/2026 |
39 464 649 |
-3,13%
|
232,7512
|
225,555
|
233,16
|
227,01
|
| 24/06/2026 |
31 493 608 |
0,09%
|
232,80
|
232,80
|
242,4199
|
234,27
|
| 23/06/2026 |
27 531 162 |
0,72%
|
232,50
|
231,89
|
236,87
|
234,11
|
| 18/06/2026 |
36 207 437 |
2,90%
|
239,55
|
232,79
|
245,73
|
232,79
|
| 17/06/2026 |
24 041 057 |
-3,43%
|
246,88
|
236,635
|
246,88
|
237,50
|
| 16/06/2026 |
18 854 050 |
0,04%
|
247,44
|
245,4511
|
249,51
|
246,00
|
| 15/06/2026 |
21 333 396 |
3,12%
|
243,8413
|
243,8413
|
247,805
|
246,02
|
| 12/06/2026 |
31 155 991 |
-1,25%
|
243,00
|
233,59
|
244,68
|
238,55
|
| 11/06/2026 |
23 499 656 |
1,40%
|
240,0488
|
235,18
|
242,14
|
241,51
|
| 10/06/2026 |
20 759 569 |
-2,49%
|
242,60
|
237,45
|
244,05
|
238,00
|
| 09/06/2026 |
23 509 005 |
-0,41%
|
246,62
|
237,00
|
250,43
|
244,19
|
| 08/06/2026 |
19 082 884 |
-0,33%
|
249,52
|
243,395
|
249,52
|
245,22
|
| 05/06/2026 |
26 552 139 |
-3,03%
|
252,0057
|
245,78
|
256,38
|
246,03
|
| 04/06/2026 |
20 531 069 |
1,59%
|
253,60
|
251,78
|
255,8299
|
253,79
|
| 03/06/2026 |
28 928 990 |
-2,58%
|
256,52
|
247,71
|
257,09
|
250,02
|
| 02/06/2026 |
23 878 106 |
-1,81%
|
257,5884
|
254,37
|
261,2025
|
256,52
|
| 01/06/2026 |
32 600 866 |
-3,43%
|
267,6232
|
260,70
|
267,76
|
261,26
|
| 29/05/2026 |
20 326 332 |
-1,21%
|
271,78
|
269,64
|
274,75
|
270,64
|
| 28/05/2026 |
26 155 552 |
0,80%
|
272,20
|
267,44
|
274,45
|
274,00
|
| 27/05/2026 |
22 797 824 |
2,47%
|
264,4752
|
264,20
|
272,41
|
271,85
|
| 26/05/2026 |
23 784 963 |
-0,39%
|
266,74
|
262,07
|
269,30
|
265,29
|
| 22/05/2026 |
15 384 064 |
-0,82%
|
269,2286
|
266,25
|
269,785
|
266,32
|
| 21/05/2026 |
22 664 775 |
1,31%
|
263,23
|
261,37
|
269,4899
|
268,46
|
| 20/05/2026 |
20 723 205 |
2,14%
|
259,89
|
259,21
|
265,58
|
265,01
|
| 19/05/2026 |
23 815 622 |
-2,07%
|
262,68
|
255,19
|
262,70
|
259,34
|
| 18/05/2026 |
21 854 806 |
0,19%
|
263,7847
|
262,53
|
268,85
|
264,86
|
| 15/05/2026 |
20 395 919 |
-1,42%
|
262,1601
|
260,8901
|
264,14
|
264,14
|
| 14/05/2026 |
18 043 377 |
-1,08%
|
269,43
|
266,63
|
270,7799
|
267,22
|
| 13/05/2026 |
21 800 811 |
1,57%
|
265,75
|
263,20
|
270,72
|
270,13
|
| 12/05/2026 |
19 422 322 |
-1,18%
|
267,87
|
262,63
|
267,87
|
265,82
|
| 11/05/2026 |
23 671 159 |
-1,41%
|
270,42
|
268,49
|
273,63
|
268,99
|
| 08/05/2026 |
18 157 627 |
0,54%
|
272,14
|
269,95
|
274,00
|
272,68
|
| 07/05/2026 |
19 984 936 |
-1,42%
|
275,40
|
270,49
|
276,63
|
271,17
|
| 06/05/2026 |
27 023 827 |
0,53%
|
272,75
|
272,19
|
277,79
|
274,99
|
| 05/05/2026 |
26 113 456 |
0,55%
|
274,03
|
272,38
|
278,56
|
273,55
|
| 04/05/2026 |
31 031 755 |
1,43%
|
268,56
|
268,0097
|
276,10
|
272,05
|
| 01/05/2026 |
36 248 995 |
1,21%
|
263,15
|
262,7832
|
273,315
|
268,26
|
| 30/04/2026 |
61 432 658 |
0,79%
|
272,30
|
256,16
|
274,69
|
265,06
|
| 29/04/2026 |
35 486 313 |
1,34%
|
259,005
|
257,70
|
265,91
|
263,04
|
| 28/04/2026 |
26 197 510 |
-0,57%
|
258,39
|
256,65
|
261,03
|
259,70
|
| 27/04/2026 |
7 932 449 |
-1,09%
|
265,00
|
260,34
|
265,00
|
261,12
|
| 24/04/2026 |
32 975 338 |
3,49%
|
260,01
|
257,685
|
264,375
|
263,99
|
| 23/04/2026 |
24 408 750 |
-0,11%
|
255,25
|
253,07
|
258,79
|
255,08
|
| 22/04/2026 |
21 150 228 |
2,15%
|
252,24
|
250,33
|
255,94
|
255,36
|
| 21/04/2026 |
26 620 091 |
0,48%
|
254,75
|
249,10
|
255,08
|
249,91
|
| 20/04/2026 |
26 437 531 |
-0,83%
|
249,45
|
245,365
|
250,15
|
248,28
|
| 17/04/2026 |
33 783 506 |
0,24%
|
254,50
|
250,11
|
256,18
|
250,56
|
| 16/04/2026 |
24 171 823 |
0,40%
|
248,06
|
244,20
|
250,00
|
249,70
|
| 15/04/2026 |
25 767 894 |
-0,24%
|
249,3044
|
247,20
|
250,44
|
248,50
|
| 14/04/2026 |
47 064 842 |
3,75%
|
243,2753
|
241,78
|
252,18
|
249,02
|
| 13/04/2026 |
27 014 203 |
0,57%
|
237,84
|
235,75
|
240,00
|
239,89
|
| 10/04/2026 |
34 629 014 |
1,93%
|
234,38
|
234,00
|
240,43
|
238,38
|
| 09/04/2026 |
39 939 579 |
5,49%
|
224,35
|
223,27
|
233,80
|
233,65
|
| 08/04/2026 |
29 073 682 |
3,50%
|
223,19
|
219,62
|
226,00
|
221,25
|
| 07/04/2026 |
16 511 758 |
0,38%
|
211,66
|
209,08
|
213,97
|
213,77
|
| 06/04/2026 |
15 023 892 |
1,39%
|
210,16
|
209,48
|
212,95
|
212,79
|
| 02/04/2026 |
18 928 621 |
-0,48%
|
205,55
|
204,90
|
212,2125
|
209,77
|
| 01/04/2026 |
26 417 493 |
1,10%
|
210,42
|
208,19
|
213,58
|
210,57
|
| 31/03/2026 |
26 731 445 |
3,66%
|
205,0346
|
204,14
|
210,22
|
208,27
|
| 30/03/2026 |
24 241 486 |
0,81%
|
201,84
|
199,9802
|
203,80
|
200,95
|
| 27/03/2026 |
29 489 792 |
-3,93%
|
205,77
|
199,14
|
206,49
|
199,34
|
| 26/03/2026 |
24 673 623 |
-1,89%
|
209,73
|
207,12
|
212,885
|
207,54
|
| 25/03/2026 |
25 213 840 |
2,13%
|
211,05
|
209,91
|
213,07
|
211,71
|
| 24/03/2026 |
22 568 701 |
-1,38%
|
208,86
|
206,6869
|
209,34
|
207,24
|
| 23/03/2026 |
23 422 790 |
2,35%
|
209,2236
|
208,50
|
212,80
|
210,14
|
