Amazon.com Inc (AMZN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/10/2026 |
22.100.999 |
-0,34%
|
251,77
|
246,1167
|
252,04
|
248,30
|
| 30/09/2026 |
22.668.840 |
1,01%
|
247,57
|
246,09
|
252,44
|
249,15
|
| 29/09/2026 |
18.677.876 |
0,26%
|
246,80
|
245,14
|
248,8389
|
246,67
|
| 28/09/2026 |
15.628.918 |
-1,36%
|
247,462
|
244,725
|
247,7699
|
246,15
|
| 25/09/2026 |
18.002.460 |
0,11%
|
249,72
|
247,18
|
250,8775
|
249,67
|
| 24/09/2026 |
19.350.832 |
0,10%
|
246,42
|
245,605
|
250,43
|
249,38
|
| 23/09/2026 |
25.627.409 |
-2,26%
|
254,48
|
247,76
|
254,58
|
249,27
|
| 22/09/2026 |
25.261.525 |
-1,31%
|
256,4682
|
253,79
|
259,00
|
254,98
|
| 21/09/2026 |
22.410.551 |
1,89%
|
255,1314
|
253,60
|
259,49
|
258,45
|
| 18/09/2026 |
21.085.503 |
0,99%
|
251,69
|
251,43
|
255,43
|
253,71
|
| 17/09/2026 |
15.515.205 |
2,14%
|
251,28
|
249,24
|
252,73
|
251,19
|
| 16/09/2026 |
19.555.250 |
-1,02%
|
248,82
|
244,30
|
249,26
|
245,96
|
| 15/09/2026 |
21.999.670 |
-2,00%
|
252,60
|
247,22
|
253,27
|
248,42
|
| 14/09/2026 |
20.140.129 |
-1,26%
|
253,12
|
250,75
|
255,95
|
253,54
|
| 11/09/2026 |
15.299.918 |
1,94%
|
254,10
|
253,14
|
257,59
|
256,78
|
| 10/09/2026 |
13.641.490 |
-0,24%
|
250,5327
|
249,58
|
253,15
|
251,89
|
| 09/09/2026 |
20.093.364 |
-1,81%
|
252,90
|
250,65
|
254,62
|
252,40
|
| 08/09/2026 |
15.047.253 |
-0,65%
|
256,75
|
254,75
|
257,99
|
256,97
|
| 04/09/2026 |
16.086.209 |
-0,15%
|
259,73
|
255,29
|
261,12
|
258,51
|
| 03/09/2026 |
14.640.091 |
1,50%
|
256,06
|
255,99
|
259,50
|
258,90
|
| 02/09/2026 |
14.001.444 |
-0,06%
|
254,30
|
253,40
|
256,24
|
254,98
|
| 01/09/2026 |
18.592.956 |
-1,91%
|
254,94
|
251,93
|
255,82
|
254,92
|
| 31/08/2026 |
22.919.498 |
-2,37%
|
264,0204
|
257,15
|
264,62
|
259,77
|
| 28/08/2026 |
28.134.175 |
3,95%
|
257,4586
|
257,10
|
267,56
|
266,43
|
| 27/08/2026 |
21.150.006 |
-1,59%
|
260,00
|
255,02
|
260,00
|
256,26
|
| 26/08/2026 |
11.582.081 |
-0,29%
|
261,51
|
258,24
|
262,05
|
260,28
|
| 25/08/2026 |
14.837.152 |
-0,37%
|
263,50
|
259,83
|
263,8719
|
261,06
|
| 24/08/2026 |
15.595.018 |
1,38%
|
258,72
|
257,96
|
263,32
|
262,07
|
| 21/08/2026 |
19.057.776 |
-0,57%
|
261,7678
|
257,035
|
261,80
|
258,63
|
| 20/08/2026 |
15.554.166 |
-2,18%
|
263,36
|
259,52
|
263,84
|
260,11
|
| 19/08/2026 |
18.345.015 |
2,47%
|
261,7512
|
258,58
|
266,40
|
265,84
|
| 18/08/2026 |
19.485.998 |
-0,69%
|
261,3822
|
259,2376
|
261,9699
|
259,45
|
| 17/08/2026 |
27.769.816 |
-0,61%
|
265,65
|
258,339
|
265,9491
|
261,31
|
| 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
|
