BiG | O banco que entende os seus valores.

Amazon.com Inc (AMZN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	56.690.878	-0,58%	209,82	203,35	212,81	208,72
06/02/2026	107.956.735	-5,60%	202,86	200,31	211,4317	210,0012
05/02/2026	47.414.758	-4,21%	228,43	220,39	228,84	222,69
04/02/2026	29.648.446	-2,35%	239,72	231,83	239,72	232,99
03/02/2026	29.823.195	-1,75%	243,901	235,45	246,35	238,62
02/02/2026	21.969.084	1,56%	238,55	238,07	245,6299	242,96
30/01/2026	22.457.457	-0,82%	239,05	237,64	244,19	239,30
29/01/2026	28.577.303	-0,58%	241,42	236,31	243,00	241,73
28/01/2026	23.749.930	-2,28%	245,42	239,11	247,775	243,01
27/01/2026	27.418.213	2,63%	239,778	238,08	244,88	244,68
26/01/2026	17.266.791	-0,29%	239,67	237,54	240,95	238,42
23/01/2026	23.956.833	2,00%	234,50	234,20	240,93	239,16
22/01/2026	18.620.504	1,26%	234,39	230,90	235,72	234,34
21/01/2026	27.181.416	0,06%	231,47	226,71	232,30	231,31
20/01/2026	25.165.490	-3,40%	233,5002	229,34	235,09	231,00
16/01/2026	23.259.973	0,40%	239,17	236,41	239,57	239,12
15/01/2026	25.276.426	0,62%	239,35	236,63	240,65	238,18
14/01/2026	29.674.523	-2,45%	241,85	236,22	241,85	236,65
13/01/2026	28.511.132	-1,53%	246,4962	240,25	248,44	242,60
12/01/2026	25.461.721	-0,36%	245,50	245,32	249,00	246,47
09/01/2026	25.652.130	0,45%	245,60	242,25	247,78	247,38
08/01/2026	29.795.447	1,88%	243,14	241,88	246,41	246,29
07/01/2026	30.863.496	0,32%	240,50	239,52	245,29	241,56
06/01/2026	39.329.200	3,42%	232,82	232,03	243,16	240,93
05/01/2026	29.068.334	2,83%	227,82	227,18	234,00	233,06
02/01/2026	36.880.948	-1,84%	232,01	224,70	235,458	226,50
31/12/2025	17.728.687	-0,70%	232,58	230,68	233,07	230,82
30/12/2025	16.070.717	0,20%	231,7605	230,20	232,77	230,82
29/12/2025	15.118.449	-0,19%	231,80	230,77	233,39	232,07
26/12/2025	11.619.023	0,06%	231,96	231,18	233,84	232,52
24/12/2025	9.104.225	0,02%	232,631	231,33	232,95	232,38
23/12/2025	21.643.802	1,62%	227,70	227,70	232,445	232,14
22/12/2025	23.097.639	0,48%	229,02	226,715	229,48	228,43
19/12/2025	32.471.773	0,33%	227,70	225,5815	229,125	227,35
18/12/2025	22.077.193	2,46%	224,47	224,411	245,30	226,76
17/12/2025	19.339.245	-0,50%	225,23	221,19	225,3572	221,27
16/12/2025	18.945.577	-0,04%	223,00	221,1304	223,66	222,56
15/12/2025	22.588.468	-1,61%	227,54	221,88	227,93	222,54
12/12/2025	20.335.173	-1,81%	230,70	225,12	231,01	226,19
11/12/2025	15.640.333	-0,65%	230,71	228,6901	232,11	230,28
10/12/2025	22.549.361	1,68%	229,45	228,47	232,42	231,78
09/12/2025	13.840.083	0,45%	226,5982	225,11	228,57	227,92
08/12/2025	26.553.914	-1,10%	229,875	226,27	230,824	226,89
05/12/2025	24.072.031	0,18%	229,705	228,30	231,24	229,53
04/12/2025	34.503.403	-1,39%	233,06	226,80	233,50	229,11
03/12/2025	25.658.106	-0,87%	233,1287	230,64	233,49	232,38
02/12/2025	34.192.228	0,22%	236,2915	233,55	238,97	234,42
01/12/2025	22.235.482	0,32%	233,20	232,25	235,797	233,88
28/11/2025	15.565.718	1,72%	231,235	230,23	233,55	233,22
26/11/2025	24.257.429	-0,22%	231,55	228,77	231,7474	229,16
25/11/2025	27.429.550	1,50%	225,357	223,80	230,52	229,67
24/11/2025	27.843.049	2,44%	223,335	222,292	227,1686	226,28
21/11/2025	37.168.363	1,64%	218,78	215,18	222,202	220,69
20/11/2025	31.043.278	-2,53%	227,19	216,74	227,80	217,14
19/11/2025	32.997.060	0,06%	222,955	218,53	223,735	222,69
18/11/2025	37.899.407	-4,34%	227,94	222,42	230,20	222,55
17/11/2025	31.349.744	-0,81%	235,455	229,19	235,80	232,87
14/11/2025	27.183.334	-1,18%	233,78	232,89	238,73	234,69
13/11/2025	28.979.027	-2,71%	242,25	236,53	243,73	237,58
12/11/2025	18.600.971	-1,92%	250,90	243,75	250,9852	244,20
11/11/2025	16.790.088	0,30%	247,8643	247,23	249,7499	249,10
10/11/2025	25.935.237	1,63%	248,00	245,59	251,75	248,40
07/11/2025	26.267.015	0,60%	241,63	238,49	244,97	244,41
06/11/2025	25.237.137	-3,01%	249,56	242,17	250,38	243,04
05/11/2025	22.308.370	0,37%	249,075	246,16	251,00	250,20
04/11/2025	28.596.113	-1,89%	248,995	248,69	257,01	249,32
03/11/2025	55.791.673	4,03%	256,97	252,90	258,60	254,00
31/10/2025	97.478.514	9,71%	253,5499	243,98	253,5499	244,22
30/10/2025	45.904.980	-3,23%	227,37	222,75	228,43	222,86
29/10/2025	35.032.203	0,46%	232,28	227,76	232,81	230,30
28/10/2025	33.363.768	1,01%	227,7312	226,21	231,485	229,25
27/10/2025	28.294.635	1,22%	228,1148	225,54	228,40	226,97
24/10/2025	26.941.709	1,38%	221,55	221,55	225,40	224,21
23/10/2025	22.772.678	1,44%	218,74	218,18	221,30	221,09
22/10/2025	31.714.801	-1,84%	219,42	216,53	220,00	217,95
21/10/2025	34.879.748	2,58%	218,01	218,00	223,32	222,03
20/10/2025	27.489.831	1,67%	213,7389	213,59	216,65	216,48
17/10/2025	29.845.666	-0,63%	214,50	211,03	214,775	213,04
16/10/2025	24.683.604	-0,54%	216,115	212,8101	218,5701	214,47
15/10/2025	28.798.547	-0,36%	217,90	212,66	218,06	215,57
14/10/2025	25.980.890	-1,62%	216,00	212,60	219,32	216,39
13/10/2025	25.512.343	1,71%	218,05	217,04	220,67	220,07
10/10/2025	39.782.145	-4,99%	226,9995	216,215	228,25	216,37
09/10/2025	30.988.697	1,06%	224,65	221,75	228,21	227,74
08/10/2025	26.825.092	1,54%	223,06	221,19	226,89	225,22
07/10/2025	23.102.213	0,40%	221,40	220,17	222,89	221,78
06/10/2025	27.516.928	0,57%	220,68	215,72	221,73	220,90
03/10/2025	29.708.432	-1,32%	223,22	219,34	224,20	219,51
02/10/2025	28.655.179	0,81%	221,6088	218,949	222,81	222,41
01/10/2025	23.755.579	0,49%	218,24	216,67	222,15	220,63
30/09/2025	23.433.283	-1,09%	222,22	217,89	222,23	219,57
29/09/2025	20.349.535	1,09%	221,5936	219,30	222,53	222,17
26/09/2025	23.122.067	0,76%	220,35	218,02	221,03	219,78
25/09/2025	28.366.305	-0,85%	220,07	216,47	220,67	218,15
24/09/2025	28.202.170	-0,21%	223,70	219,45	224,56	220,21
23/09/2025	49.542.324	-3,05%	228,35	220,07	228,49	220,71
22/09/2025	25.099.162	-1,68%	230,72	227,51	230,87	227,63
19/09/2025	27.907.200	0,21%	232,3749	230,54	234,16	231,48
18/09/2025	20.911.040	-0,17%	232,25	228,79	233,48	231,23
17/09/2025	23.270.058	-1,22%	233,66	228,71	234,30	231,62