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 > >>
19/09/2019 1.302.555 -0,28% 1.817,04 1.795,50 1.822,06 1.817,46
18/09/2019 1.302.555 -0,28% 1.817,04 1.795,50 1.822,06 1.817,46
17/09/2019 1.185.129 0,81% 1.807,20 1.804,2735 1.823,99 1.822,55
16/09/2019 1.973.707 -1,70% 1.844,97 1.800,43 1.825,18 1.808,00
13/09/2019 965.369 -0,32% 1.844,97 1.835,21 1.846,1215 1.837,72
12/09/2019 1.527.507 1,20% 1.837,63 1.834,4313 1.853,66 1.844,79
11/09/2019 1.178.025 0,13% 1.812,14 1.809,09 1.833,13 1.822,99
10/09/2019 1.530.478 -0,58% 1.822,64 1.805,34 1.825,81 1.820,68
09/09/2019 1.561.245 -0,12% 1.841,12 1.824,61 1.850,00 1.831,35
06/09/2019 1.229.789 -0,42% 1.840,00 1.826,40 1.840,65 1.833,05
05/09/2019 1.924.555 2,23% 1.820,98 1.815,575 1.841,99 1.840,73
04/09/2019 1.335.568 0,60% 1.805,00 1.796,255 1.807,6308 1.800,62
03/09/2019 1.841.613 0,77% 1.771,02 1.768,00 1.800,80 1.789,90
02/09/2019 1.696.051 -0,57% 1.798,76 1.764,57 1.799,00 1.776,29
30/08/2019 1.696.051 -0,57% 1.798,76 1.764,57 1.799,00 1.776,29
29/08/2019 1.613.965 1,26% 1.782,42 1.777,25 1.798,3645 1.786,40
28/08/2019 1.217.060 0,14% 1.756,00 1.744,0505 1.767,77 1.764,25
27/08/2019 1.648.664 -0,56% 1.776,53 1.746,68 1.779,40 1.759,00
26/08/2019 1.551.331 1,22% 1.767,12 1.743,51 1.770,00 1.771,00
23/08/2019 2.659.316 -3,04% 1.795,04 1.745,24 1.804,8962 1.750,80
22/08/2019 1.274.072 -0,96% 1.828,00 1.800,60 1.829,28 1.806,00
21/08/2019 1.160.139 1,16% 1.819,39 1.815,27 1.829,48 1.822,22
20/08/2019 955.188 -0,81% 1.814,50 1.800,58 1.816,82 1.801,38
19/08/2019 1.553.083 1,34% 1.818,08 1.812,61 1.826,00 1.816,53
16/08/2019 1.748.386 0,89% 1.794,13 1.784,7195 1.802,46 1.792,00
15/08/2019 2.102.551 0,75% 1.783,00 1.761,96 1.788,00 1.776,12
14/08/2019 2.524.666 -3,30% 1.794,75 1.757,215 1.795,6514 1.764,08
13/08/2019 2.143.191 2,25% 1.781,10 1.780,00 1.831,7429 1.824,99
12/08/2019 1.471.063 -1,28% 1.795,00 1.777,00 1.800,98 1.784,50
09/08/2019 1.429.412 -1,38% 1.828,95 1.802,4551 1.831,085 1.807,60
08/08/2019 1.727.202 2,20% 1.806,00 1.798,53 1.834,26 1.832,89
07/08/2019 2.203.297 0,31% 1.773,68 1.757,00 1.798,93 1.793,40
06/08/2019 2.707.399 -0,40% 1.792,23 1.753,54 1.793,72 1.758,00
05/08/2019 3.136.045 -3,10% 1.769,88 1.748,7993 1.788,62 1.766,79
02/08/2019 2.629.283 -1,58% 1.844,00 1.808,02 1.846,24 1.826,00
01/08/2019 2.429.776 -0,62% 1.871,20 1.844,01 1.897,92 1.855,16
31/07/2019 2.254.018 -1,67% 1.898,11 1.849,46 1.899,55 1.866,78
30/07/2019 1.561.862 -0,73% 1.890,50 1.883,48 1.909,89 1.898,528
29/07/2019 2.451.208 -1,58% 1.929,87 1.890,50 1.932,226 1.912,45
26/07/2019 2.684.309 -1,60% 1.942,00 1.924,54 1.950,895 1.942,30
25/07/2019 1.755.695 -1,14% 2.000,01 1.972,72 2.001,20 1.978,00
24/07/2019 1.470.998 0,32% 1.966,18 1.966,01 2.001,30 2.000,81
23/07/2019 1.431.224 0,14% 1.996,62 1.973,3553 1.997,79 1.988,3167
22/07/2019 1.527.663 1,09% 1.971,14 1.958,26 1.989,00 1.986,01
19/07/2019 1.450.723 -0,68% 1.994,21 1.962,36 1.996,00 1.964,52
18/07/2019 1.864.241 -0,68% 1.979,00 1.951,87 1.986,955 1.978,40
17/07/2019 1.321.433 -0,74% 2.005,74 1.992,09 2.011,99 1.995,00
16/07/2019 1.353.596 -0,54% 2.010,00 2.001,3633 2.026,12 2.010,00
15/07/2019 1.424.904 0,42% 2.021,41 2.001,55 2.022,90 2.019,50
12/07/2019 1.198.120 0,47% 2.008,13 2.003,87 2.017,00 2.010,47
11/07/2019 2.159.286 -0,76% 2.024,90 1.995,49 2.035,80 2.002,17
10/07/2019 2.718.372 0,61% 1.995,40 1.995,40 2.024,94 2.000,4933
09/07/2019 2.243.952 1,83% 1.947,80 1.943,475 1.990,00 1.987,99
08/07/2019 1.551.297 0,48% 1.933,58 1.928,2532 1.956,00 1.952,32
05/07/2019 1.306.329 0,22% 1.926,86 1.925,30 1.945,90 1.943,25
04/07/2019 973.679 0,19% 1.934,50 1.930,88 1.941,59 1.938,00
03/07/2019 973.679 0,19% 1.934,50 1.930,88 1.941,59 1.938,00
02/07/2019 1.470.432 0,66% 1.919,00 1.906,63 1.934,79 1.934,80
01/07/2019 1.628.400 1,50% 1.923,59 1.914,86 1.929,755 1.921,98
28/06/2019 1.362.019 -0,56% 1.909,10 1.884,00 1.912,94 1.893,63
27/06/2019 1.070.720 0,40% 1.900,20 1.898,04 1.911,17 1.905,44
26/06/2019 1.399.364 1,04% 1.893,73 1.887,32 1.903,80 1.897,85
25/06/2019 1.558.350 -1,82% 1.911,84 1.872,4501 1.916,385 1.879,00
24/06/2019 1.072.136 0,12% 1.911,31 1.901,33 1.916,86 1.913,60
21/06/2019 2.544.007 -0,42% 1.917,81 1.907,58 1.925,90 1.910,10
20/06/2019 1.549.882 0,50% 1.932,21 1.905,96 1.935,20 1.918,40
19/06/2019 1.503.682 0,35% 1.907,00 1.892,6223 1.919,5807 1.908,10
18/06/2019 2.094.342 0,86% 1.900,00 1.900,00 1.921,66 1.902,32
17/06/2019 1.430.957 0,82% 1.876,50 1.875,51 1.895,23 1.885,00
14/06/2019 1.543.803 0,01% 1.864,00 1.859,41 1.876,00 1.870,48
13/06/2019 1.415.916 0,81% 1.867,00 1.862,26 1.883,09 1.870,32
12/06/2019 1.368.342 -0,38% 1.852,40 1.844,38 1.865,00 1.856,64
11/06/2019 1.986.289 0,17% 1.884,35 1.858,1648 1.893,2288 1.863,72
10/06/2019 3.030.594 3,14% 1.822,42 1.818,00 1.884,87 1.860,63
07/06/2019 2.725.360 -1,72% 1.763,75 1.759,49 1.806,2538 1.724,18
06/06/2019 2.028.228 0,91% 1.739,60 1.726,13 1.760,00 1.754,36
05/06/2019 2.260.539 0,60% 1.752,00 1.715,4834 1.752,00 1.739,98
04/06/2019 3.055.966 2,12% 1.700,00 1.680,89 1.730,82 1.728,62
03/06/2019 4.759.339 -4,86% 1.760,01 1.672,00 1.766,29 1.688,77
31/05/2019 2.469.171 -2,28% 1.790,73 1.772,7034 1.795,585 1.774,91
30/05/2019 1.744.894 -0,16% 1.825,15 1.807,825 1.829,47 1.816,32
29/05/2019 2.391.631 -1,00% 1.823,88 1.807,5327 1.829,75 1.818,00
28/05/2019 1.876.371 0,72% 1.832,75 1.827,35 1.849,50 1.836,43
27/05/2019 1.840.286 0,41% 1.835,89 1.817,91 1.841,76 1.823,00
24/05/2019 1.840.286 0,41% 1.835,89 1.817,91 1.841,76 1.823,00
23/05/2019 2.449.857 -2,38% 1.836,59 1.804,2634 1.844,00 1.815,48
22/05/2019 1.598.170 0,13% 1.851,78 1.851,0005 1.871,485 1.860,00
21/05/2019 2.342.047 -0,08% 1.872,76 1.846,00 1.878,9999 1.857,45
20/05/2019 2.175.069 -0,54% 1.852,69 1.835,54 1.867,78 1.858,97
17/05/2019 2.487.704 -2,02% 1.890,87 1.867,38 1.910,50 1.869,00
16/05/2019 2.484.648 1,95% 1.887,00 1.882,29 1.917,50 1.907,568
15/05/2019 2.480.103 1,67% 1.828,48 1.823,0054 1.874,427 1.870,80
14/05/2019 2.559.687 0,96% 1.839,50 1.815,75 1.852,30 1.840,12
13/05/2019 3.047.184 -3,55% 1.836,00 1.818,00 1.846,535 1.822,83
10/05/2019 3.013.325 -0,53% 1.899,38 1.856,00 1.903,79 1.889,74
09/05/2019 2.940.481 -0,93% 1.900,00 1.876,00 1.909,40 1.900,00
08/05/2019 2.041.581 -0,18% 1.920,00 1.910,11 1.935,35 1.917,57
07/05/2019 3.188.500 -1,50% 1.940,40 1.903,3795 1.949,1005 1.921,21
06/05/2019 2.845.874 -0,63% 1.917,12 1.910,50 1.959,00 1.950,20
03/05/2019 3.526.221 3,27% 1.949,00 1.936,00 1.964,38 1.962,94

login

Pesquisa de títulos

Fale Connosco