Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Amazon.Com (AMZN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
21-02-2020 1.601.690 -0,82% 2.167,79 2.128,00 2.176,79 2.152,50
20-02-2020 1.601.690 -0,82% 2.167,79 2.128,00 2.176,79 2.152,50
19-02-2020 1.451.374 0,69% 2.167,79 2.161,23 2.185,0375 2.170,49
18-02-2020 1.428.635 0,88% 2.125,02 2.124,105 2.166,07 2.153,61
17-02-2020 1.351.285 -0,74% 2.155,68 2.123,72 2.159,00 2.133,92
14-02-2020 1.351.285 -0,74% 2.155,68 2.123,72 2.159,00 2.133,92
13-02-2020 1.533.474 -0,47% 2.144,99 2.142,00 2.170,09 2.149,87
12-02-2020 1.758.578 0,43% 2.163,20 2.155,29 2.180,2494 2.160,00
11-02-2020 2.819.004 0,80% 2.150,90 2.136,00 2.185,95 2.151,00
10-02-2020 2.402.778 2,59% 2.041,99 2.085,00 2.135,60 2.133,13
07-02-2020 2.547.610 1,53% 2.041,99 2.038,189 2.098,53 2.081,5871
06-02-2020 1.638.811 0,50% 2.041,02 2.025,00 2.056,30 2.050,01
05-02-2020 2.271.318 -0,48% 2.070,00 2.032,005 2.071,02 2.039,87
04-02-2020 2.791.969 2,34% 2.030,39 2.015,37 2.059,80 2.051,00
03-02-2020 2.867.169 -0,28% 2.010,60 2.000,3497 2.048,36 2.003,20
31-01-2020 8.245.163 7,38% 2.051,48 2.002,27 2.055,72 2.008,72
30-01-2020 1.831.192 0,82% 1.858,00 1.850,61 1.872,84 1.873,25
29-01-2020 976.973 0,21% 1.864,00 1.855,40 1.874,75 1.857,22
28-01-2020 1.470.816 1,35% 1.839,78 1.830,02 1.858,08 1.853,00
27-01-2020 1.669.556 -1,79% 1.820,00 1.815,43 1.841,00 1.828,34
24-01-2020 1.979.868 -1,22% 1.891,84 1.847,44 1.894,96 1.861,64
23-01-2020 1.070.050 -0,16% 1.885,09 1.873,0001 1.889,975 1.884,41
22-01-2020 1.430.831 -0,24% 1.896,79 1.883,34 1.902,50 1.887,46
21-01-2020 2.144.165 1,58% 1.865,00 1.860,09 1.894,155 1.894,20
20-01-2020 2.097.752 -0,74% 1.886,64 1.857,25 1.886,64 1.864,025
17-01-2020 2.097.752 -0,74% 1.886,64 1.857,25 1.886,64 1.864,025
16-01-2020 1.294.890 0,81% 1.882,70 1.866,02 1.885,59 1.877,13
15-01-2020 1.442.821 -0,48% 1.872,25 1.855,09 1.878,86 1.860,53
14-01-2020 1.617.745 -1,14% 1.886,25 1.858,55 1.887,11 1.869,84
13-01-2020 1.373.946 0,39% 1.892,95 1.880,80 1.898,00 1.890,57
10-01-2020 1.470.634 -0,90% 1.906,00 1.880,00 1.906,94 1.884,00
09-01-2020 1.462.073 0,44% 1.909,89 1.896,0082 1.917,82 1.900,22
08-01-2020 1.592.371 -0,78% 1.898,04 1.886,6628 1.910,9999 1.891,97
07-01-2020 2.075.020 0,17% 1.904,50 1.892,49 1.913,89 1.906,10
06-01-2020 1.814.099 1,48% 1.860,00 1.860,00 1.903,33 1.902,80
03-01-2020 1.682.072 -1,22% 1.865,01 1.865,00 1.886,1188 1.874,90
02-01-2020 1.800.023 2,67% 1.875,00 1.864,15 1.898,00 1.897,14
31-12-2019 1.327.924 0,05% 1.841,45 1.833,00 1.853,255 1.847,88
30-12-2019 1.817.994 -1,23% 1.874,00 1.840,62 1.883,82 1.846,889
27-12-2019 2.847.726 0,07% 1.882,92 1.866,01 1.901,37 1.870,00
26-12-2019 2.876.056 4,43% 1.801,01 1.799,85 1.870,45 1.868,50
24-12-2019 472.890 -0,17% 1.793,81 1.787,575 1.795,50 1.789,88
23-12-2019 938.521 0,36% 1.788,26 1.784,51 1.793,00 1.793,00
20-12-2019 2.334.203 -0,32% 1.802,97 1.784,45 1.802,97 1.786,50
19-12-2019 958.320 0,45% 1.780,00 1.774,25 1.792,89 1.792,00
18-12-2019 1.491.060 -0,44% 1.795,02 1.782,36 1.798,0713 1.782,80
17-12-2019 1.701.341 1,21% 1.779,03 1.777,39 1.792,00 1.790,66
16-12-2019 1.407.132 0,38% 1.765,10 1.757,05 1.769,50 1.767,69
13-12-2019 1.283.415 -0,02% 1.765,00 1.755,00 1.768,88 1.760,00
12-12-2019 1.626.918 0,64% 1.750,00 1.745,44 1.764,00 1.759,98
11-12-2019 902.380 0,53% 1.741,67 1.735,7102 1.750,00 1.748,50
10-12-2019 1.326.553 -0,57% 1.748,50 1.735,00 1.750,63 1.739,49
09-12-2019 1.070.500 -0,15% 1.750,66 1.746,00 1.766,8919 1.749,00
06-12-2019 1.329.817 0,64% 1.751,94 1.740,32 1.754,37 1.751,60
05-12-2019 1.513.194 -1,10% 1.763,50 1.740,00 1.763,50 1.741,34
04-12-2019 1.327.073 -0,52% 1.775,98 1.760,25 1.789,0894 1.760,68
03-12-2019 1.764.055 -0,67% 1.760,00 1.747,39 1.772,87 1.769,67
02-12-2019 1.947.710 -1,13% 1.804,00 1.762,708 1.805,55 1.780,49
29-11-2019 1.002.461 -1,08% 1.817,78 1.800,79 1.824,60 1.798,7917
28-11-2019 1.283.488 1,20% 1.800,50 1.797,31 1.824,50 1.818,51
27-11-2019 1.283.488 1,20% 1.800,50 1.797,31 1.824,50 1.818,51
26-11-2019 1.449.298 1,26% 1.780,00 1.778,35 1.796,99 1.796,19
25-11-2019 1.561.929 1,56% 1.753,25 1.753,24 1.777,42 1.772,95
22-11-2019 1.187.650 0,76% 1.739,02 1.731,00 1.746,43 1.747,90
21-11-2019 1.433.061 -0,62% 1.743,00 1.730,46 1.746,80 1.734,71
20-11-2019 1.531.183 -0,41% 1.750,00 1.734,25 1.762,524 1.745,528
19-11-2019 1.286.578 0,04% 1.756,85 1.743,03 1.760,53 1.753,155
18-11-2019 1.502.771 0,76% 1.737,71 1.722,71 1.753,70 1.752,67
15-11-2019 1.924.100 -0,95% 1.760,05 1.732,86 1.761,68 1.737,98
14-11-2019 1.210.498 0,09% 1.751,43 1.749,56 1.766,37 1.754,60
13-11-2019 1.582.957 -1,40% 1.773,39 1.747,335 1.775,00 1.753,11
12-11-2019 857.888 0,34% 1.774,66 1.772,00 1.786,21 1.777,62
11-11-2019 970.820 -0,82% 1.776,40 1.767,13 1.780,00 1.771,33
08-11-2019 1.164.102 -0,33% 1.788,59 1.774,04 1.789,88 1.782,3319
07-11-2019 1.417.454 -0,42% 1.803,68 1.783,48 1.805,715 1.788,20
06-11-2019 911.794 -0,33% 1.801,00 1.788,585 1.802,50 1.795,77
05-11-2019 978.987 -0,16% 1.809,89 1.794,00 1.810,25 1.801,71
04-11-2019 1.314.606 0,70% 1.801,01 1.801,01 1.815,00 1.804,00
01-11-2019 1.451.230 0,86% 1.788,00 1.785,279 1.797,445 1.792,00
31-10-2019 1.338.104 -0,19% 1.774,72 1.771,4753 1.792,00 1.776,66
30-10-2019 1.145.311 0,62% 1.760,24 1.759,115 1.782,38 1.773,7089
29-10-2019 925.213 -0,62% 1.775,91 1.756,00 1.777,00 1.766,0132
28-10-2019 1.984.543 0,89% 1.749,91 1.742,88 1.778,70 1.777,08
25-10-2019 5.047.186 -1,11% 1.698,00 1.695,00 1.764,1145 1.761,05
24-10-2019 1.781.529 -0,12% 1.771,09 1.760,27 1.788,3379 1.760,00
23-10-2019 1.116.003 -0,20% 1.761,30 1.742,00 1.770,0436 1.762,17
22-10-2019 1.060.260 -1,12% 1.788,15 1.762,00 1.789,77 1.765,70
21-10-2019 1.213.956 1,58% 1.769,58 1.765,005 1.785,88 1.785,28
18-10-2019 1.680.426 -1,65% 1.789,70 1.749,2001 1.793,979 1.758,00
17-10-2019 1.327.648 0,59% 1.797,59 1.782,02 1.798,85 1.787,84
16-10-2019 1.397.049 0,22% 1.773,59 1.770,6223 1.786,0795 1.771,25
15-10-2019 1.585.204 1,79% 1.742,14 1.740,7081 1.776,45 1.767,44
14-10-2019 955.892 0,26% 1.728,91 1.722,00 1.741,68 1.736,43
11-10-2019 1.776.118 0,68% 1.742,92 1.729,86 1.745,41 1.731,92
10-10-2019 1.257.407 -0,08% 1.725,24 1.713,77 1.738,09 1.720,61
09-10-2019 976.829 0,91% 1.721,03 1.714,36 1.729,95 1.721,00
08-10-2019 1.279.346 -1,57% 1.722,49 1.705,00 1.726,99 1.705,51
07-10-2019 1.058.270 -0,55% 1.732,55 1.723,70 1.747,6492 1.730,15
04-10-2019 1.337.808 0,88% 1.726,06 1.719,23 1.740,575 1.739,61
03-10-2019 1.245.740 0,12% 1.712,00 1.685,06 1.717,98 1.715,2598

login

Pesquisa de títulos

Fale Connosco