Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/12/2023	26.047.182	-1,65%	147,76	144,32	147,8253	144,46
05/12/2023	30.224.454	1,41%	143,52	143,13	148,569	146,88
04/12/2023	21.903.208	-1,50%	145,23	142,81	145,40	144,82
01/12/2023	21.168.788	0,64%	146,00	145,57	147,245	147,03
30/11/2023	40.550.085	-0,19%	144,78	144,332	146,93	146,05
29/11/2023	25.623.963	-0,57%	147,84	145,97	148,54	146,19
28/11/2023	27.630.427	-0,50%	146,97	145,53	147,5999	146,995
27/11/2023	35.157.621	0,68%	147,50	146,8898	149,53	147,73
24/11/2023	13.505.207	-0,04%	146,67	145,27	147,20	146,65
23/11/2023	30.402.963	1,95%	144,68	144,61	147,74	146,70
22/11/2023	29.471.075	1,95%	144,68	144,61	147,74	146,71
21/11/2023	40.265.371	-1,53%	143,76	141,50	143,99	143,89
20/11/2023	28.885.198	0,65%	145,08	144,725	146,63	146,13
17/11/2023	32.502.131	1,54%	142,83	142,55	145,21	145,03
16/11/2023	32.494.901	-0,24%	140,96	139,53	143,32	142,86
15/11/2023	41.517.403	-1,87%	147,06	142,59	147,29	143,08
14/11/2023	37.371.586	2,29%	145,00	144,72	147,2576	145,86
13/11/2023	24.037.709	-0,68%	142,00	140,67	143,23	142,58
10/11/2023	31.151.151	2,11%	142,06	139,91	143,65	143,56
09/11/2023	23.585.546	-1,14%	142,06	139,84	142,65	140,46
08/11/2023	29.797.759	-0,44%	142,95	141,2183	143,1091	142,08
07/11/2023	34.355.543	2,19%	140,50	140,50	143,37	142,80
06/11/2023	30.574.074	0,79%	138,71	138,36	140,73	139,69
03/11/2023	29.411.495	0,40%	139,00	137,4525	139,49	138,62
02/11/2023	33.738.652	0,78%	138,80	136,53	138,8099	138,07
01/11/2023	39.852.211	2,97%	133,98	133,855	137,34	137,045
31/10/2023	34.582.661	0,29%	132,84	131,72	133,57	133,09
30/10/2023	47.914.731	3,94%	129,78	128,81	132,99	132,77
27/10/2023	62.829.058	7,10%	126,25	125,50	130,02	128,06
26/10/2023	47.789.001	0,83%	120,56	118,35	121,6393	122,40
25/10/2023	45.189.255	-5,38%	126,10	120,79	126,21	121,65
24/10/2023	28.595.274	2,10%	127,75	126,34	128,80	129,22
23/10/2023	30.713.048	1,18%	124,64	123,98	127,88	126,65
20/10/2023	37.211.231	-2,57%	128,01	124,97	128,17	125,10
19/10/2023	37.667.598	0,06%	130,53	127,473	132,24	128,21
18/10/2023	26.245.769	-2,42%	129,81	127,5186	130,6699	128,295
17/10/2023	30.217.597	-0,79%	130,64	128,71	132,58	131,51
16/10/2023	27.473.644	2,09%	130,64	130,425	133,07	132,505
13/10/2023	30.326.316	-1,92%	132,12	128,95	133,3145	129,79
12/10/2023	36.913.989	0,36%	132,12	131,23	134,48	132,31
11/10/2023	27.476.566	1,87%	129,65	129,6112	132,05	131,9013
10/10/2023	26.863.845	0,99%	126,20	128,06	130,74	129,53
09/10/2023	26.567.076	0,23%	126,20	124,76	128,79	128,26
06/10/2023	29.310.918	1,68%	124,13	124,13	128,4485	128,07
05/10/2023	27.249.513	-0,89%	126,64	123,92	126,73	125,87
04/10/2023	29.987.809	1,70%	126,06	125,72	127,35	126,84
03/10/2023	33.599.171	-3,61%	128,05	124,2544	128,52	124,79
02/10/2023	30.710.328	1,84%	128,06	126,54	130,47	129,46
29/09/2023	43.290.433	0,89%	128,06	126,32	129,15	127,10
28/09/2023	37.597.458	0,00%	124,08	123,04	126,5801	125,98
27/09/2023	46.568.914	0,02%	125,67	124,13	127,48	126,01
26/09/2023	48.274.288	-4,05%	129,30	125,28	130,38	125,95
25/09/2023	32.501.376	1,69%	131,19	128,78	131,78	131,30
22/09/2023	37.713.213	-0,02%	131,19	128,52	132,03	129,31
21/09/2023	45.578.279	-4,36%	131,80	129,31	132,23	129,39
20/09/2023	30.418.257	-1,70%	138,64	135,20	139,37	135,29
19/09/2023	43.591.147	-1,69%	140,75	135,56	138,84	137,615
18/09/2023	29.892.974	-0,29%	142,77	139,22	141,73	139,9802
15/09/2023	69.371.935	-2,99%	142,77	140,095	143,60	140,40
14/09/2023	43.273.986	-0,09%	145,13	142,96	145,86	144,72
13/09/2023	42.200.167	2,79%	142,42	140,865	144,98	145,17
12/09/2023	26.751.468	-1,31%	142,42	140,61	143,00	141,23
11/09/2023	38.745.250	3,52%	138,65	138,75	143,62	143,10
08/09/2023	24.600.766	0,28%	136,93	136,752	138,8519	138,23
07/09/2023	31.153.251	1,84%	133,89	133,16	138,02	137,85
06/09/2023	26.368.639	-1,37%	136,12	134,61	137,4884	135,39
05/09/2023	26.491.189	-0,58%	137,66	135,82	137,80	137,32
04/09/2023	27.043.617	-0,09%	139,48	136,875	139,96	137,89
01/09/2023	27.043.617	-0,09%	139,48	136,875	139,96	137,89
31/08/2023	38.356.326	2,17%	135,08	135,03	138,7885	138,00
30/08/2023	22.743.334	0,13%	133,38	133,92	135,68	135,08
29/08/2023	24.561.166	1,34%	133,38	133,2501	135,14	134,92
28/08/2023	23.185.902	0,08%	133,65	131,85	133,95	133,37
25/08/2023	27.088.175	1,13%	132,70	130,58	133,87	133,33
24/08/2023	28.468.610	-2,73%	136,36	131,83	136,775	131,815
23/08/2023	27.100.282	0,95%	134,47	133,22	135,95	135,52
22/08/2023	20.921.946	-0,23%	135,00	133,73	135,64	134,37
21/08/2023	28.209.805	1,02%	133,61	132,71	135,185	134,58
18/08/2023	30.108.737	-0,55%	135,38	131,17	134,065	133,25
17/08/2023	29.554.491	-0,81%	135,38	133,53	136,085	133,98
16/08/2023	27.384.571	-1,84%	137,00	135,01	137,27	135,14
15/08/2023	28.594.742	-2,06%	140,02	137,23	141,2778	137,67
14/08/2023	31.333.165	1,41%	137,40	137,75	140,59	140,36
11/08/2023	27.185.727	-0,12%	137,40	137,15	139,32	138,40
10/08/2023	33.578.804	0,41%	139,02	137,4942	140,41	138,41
09/08/2023	33.670.427	-1,38%	140,00	137,10	140,32	138,005
08/08/2023	32.502.203	-1,57%	140,65	138,42	140,84	139,99
07/08/2023	45.720.509	1,96%	141,00	138,95	142,54	142,30
04/08/2023	94.448.201	8,32%	141,00	139,32	143,6364	139,64
03/08/2023	36.642.546	5,30%	127,51	126,41	129,84	135,00
02/08/2023	29.978.588	-2,70%	130,10	126,82	130,14	128,14
01/08/2023	24.115.297	-1,46%	133,55	131,6199	133,685	131,73
31/07/2023	25.297.027	1,14%	133,10	132,385	133,87	133,71
28/07/2023	27.415.842	3,06%	129,69	129,33	133,00	132,18
27/07/2023	30.533.840	0,13%	130,95	127,79	132,63	128,31
26/07/2023	31.738.731	-0,68%	126,60	126,11	129,08	128,25
25/07/2023	22.500.583	0,28%	129,35	128,5336	129,58	129,16
24/07/2023	26.610.569	-1,02%	130,31	128,35	131,66	128,67
21/07/2023	73.176.021	0,09%	131,20	128,415	131,37	130,08
20/07/2023	36.102.571	-3,84%	134,00	129,33	134,7915	130,16