Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	14.735.742	-2,64%	191,42	185,99	191,58	187,93
16/07/2024	8.957.228	0,16%	195,60	192,25	196,62	193,02
15/07/2024	10.538.416	-0,91%	194,50	190,83	196,19	192,72
12/07/2024	9.038.637	-0,29%	194,80	193,84	196,46	194,49
11/07/2024	15.716.705	-2,37%	200,00	192,86	200,26	195,05
10/07/2024	10.300.245	0,23%	199,99	197,70	200,10	199,79
09/07/2024	9.406.228	0,03%	199,35	199,05	200,57	199,34
08/07/2024	10.147.036	-0,36%	200,00	197,965	201,20	199,29
05/07/2024	13.081.023	1,22%	198,50	198,18	200,55	200,00
04/07/2024	8.349.639	0,00%	200,00	196,77	200,02	197,59
03/07/2024	8.349.639	-1,21%	200,00	196,77	200,02	197,59
02/07/2024	13.636.447	1,42%	197,20	195,93	200,425	200,00
01/07/2024	12.347.042	2,04%	193,50	192,83	198,295	197,20
28/06/2024	26.897.024	-2,33%	197,73	192,50	198,85	193,25
27/06/2024	16.760.554	2,19%	195,00	194,21	199,82	197,85
26/06/2024	16.331.514	3,90%	186,78	186,29	194,80	193,61
25/06/2024	21.543.084	0,42%	186,73	185,43	188,84	186,34
24/06/2024	17.332.190	-1,86%	189,31	185,33	190,99	185,57
21/06/2024	33.804.314	1,60%	187,81	185,87	189,27	189,08
20/06/2024	13.814.192	1,80%	182,85	182,73	186,50	186,10
19/06/2024	10.309.868	0,00%	183,80	181,43	184,29	182,81
18/06/2024	10.309.868	-0,46%	183,80	181,43	184,29	182,81
17/06/2024	22.349.236	0,17%	182,49	181,22	185,00	183,98
14/06/2024	17.926.498	-0,14%	182,99	182,23	183,72	183,57
13/06/2024	22.073.557	-1,62%	186,00	182,666	187,67	183,86
12/06/2024	21.696.334	-0,16%	188,00	185,44	188,35	186,93
11/06/2024	19.004.597	0,09%	187,06	184,5373	187,77	187,23
10/06/2024	22.144.148	1,48%	184,09	183,79	187,20	187,025
07/06/2024	17.009.828	-0,50%	185,00	183,36	186,2888	184,07
06/06/2024	21.566.317	1,89%	181,83	181,49	184,97	184,71
05/06/2024	18.902.746	1,08%	180,08	178,75	181,55	181,28
04/06/2024	16.784.451	0,51%	177,54	176,44	179,82	179,25
03/06/2024	20.996.446	1,08%	177,71	175,92	178,70	178,34
31/05/2024	39.571.054	-1,69%	178,41	173,87	179,21	176,29
30/05/2024	20.415.749	-1,42%	181,27	178,355	181,325	179,43
29/05/2024	19.906.118	-0,06%	181,82	181,55	184,08	182,04
28/05/2024	18.469.089	0,82%	179,69	179,49	182,23	182,235
27/05/2024	7.615.429	0,00%	181,67	180,31	182,435	180,75
24/05/2024	7.615.429	-1,30%	181,67	180,31	182,435	180,75
23/05/2024	21.293.033	-1,19%	183,60	180,08	184,75	180,955
22/05/2024	18.804.683	-0,05%	183,85	181,9715	185,22	183,06
21/05/2024	32.519.765	-0,29%	182,11	180,76	183,256	183,00
20/05/2024	21.214.013	-0,57%	184,15	183,28	186,66	183,64
17/05/2024	22.362.495	0,55%	183,98	183,36	185,30	184,64
16/05/2024	23.783.938	-1,30%	185,68	183,46	187,31	183,58
15/05/2024	47.715.871	-0,58%	185,77	182,7427	186,71	185,99
14/05/2024	27.483.676	0,27%	183,80	183,50	187,72	187,07
13/05/2024	17.598.986	-0,43%	188,00	185,36	188,3099	186,67
10/05/2024	22.187.471	-1,07%	188,98	186,93	189,8901	187,475
09/05/2024	30.746.788	0,80%	189,00	187,44	191,70	189,50
08/05/2024	16.326.389	-0,44%	187,31	186,39	188,43	187,93
07/05/2024	21.987.695	0,03%	189,00	187,31	189,94	188,76
06/05/2024	23.862.407	1,26%	186,22	184,8001	188,745	188,55
03/05/2024	27.108.780	0,82%	186,67	185,43	187,87	186,24
02/05/2024	35.388.219	3,21%	180,69	179,9103	185,09	184,74
01/05/2024	64.283.675	2,25%	181,94	176,56	185,15	178,93
30/04/2024	52.670.738	-2,30%	180,95	174,98	182,08	176,79
29/04/2024	35.136.038	0,77%	182,63	179,39	184,04	181,01
26/04/2024	28.651.473	3,43%	177,68	176,13	180,82	179,63
25/04/2024	28.977.941	-0,39%	169,67	166,37	173,92	175,90
24/04/2024	21.449.329	-1,76%	180,00	176,18	180,323	176,385
23/04/2024	24.051.852	1,30%	178,09	175,975	179,93	179,53
22/04/2024	23.665.443	1,35%	177,00	174,56	178,86	176,98
19/04/2024	31.285.805	-2,57%	179,00	173,3889	179,00	174,62
18/04/2024	18.731.489	-1,14%	181,38	178,65	182,385	179,22
17/04/2024	18.822.171	-1,14%	184,31	179,82	184,57	181,235
16/04/2024	21.097.441	-0,14%	183,17	182,26	184,82	183,36
15/04/2024	27.412.566	-1,29%	187,37	183,07	188,67	183,73
12/04/2024	26.516.714	-1,54%	187,72	185,08	188,38	186,145
11/04/2024	28.056.953	1,62%	186,52	185,51	189,7699	188,97
10/04/2024	23.212.098	0,09%	182,82	182,67	186,2699	185,84
09/04/2024	21.922.601	0,27%	187,25	184,205	187,33	185,68
08/04/2024	25.476.060	0,14%	186,88	184,81	187,29	185,33
05/04/2024	29.007.392	2,82%	182,53	182,03	186,27	185,08
04/04/2024	28.258.564	-1,28%	184,00	180,00	184,2901	180,07
03/04/2024	19.005.910	0,97%	179,94	179,94	182,87	182,44
02/04/2024	21.749.536	-0,14%	180,73	178,3762	180,79	180,71
01/04/2024	19.491.630	0,30%	180,73	179,86	183,00	180,92
28/03/2024	24.750.812	0,25%	179,83	179,26	181,70	180,285
27/03/2024	20.171.120	0,94%	179,90	177,3099	180,00	179,98
26/03/2024	20.672.212	-0,62%	180,00	178,08	180,45	178,60
25/03/2024	19.398.572	0,47%	177,97	177,285	180,99	179,71
22/03/2024	19.562.630	0,36%	177,58	176,75	179,255	178,79
21/03/2024	22.757.538	0,01%	180,00	178,15	181,415	178,175
20/03/2024	21.078.925	1,19%	176,14	174,64	178,53	177,99
19/03/2024	18.126.458	0,70%	174,23	173,52	176,08	175,70
18/03/2024	20.182.672	0,02%	175,87	175,56	176,69	174,45
15/03/2024	44.846.506	-2,36%	176,64	173,90	177,91	174,535
14/03/2024	25.764.390	1,28%	177,76	176,465	179,52	178,81
13/03/2024	18.842.058	0,71%	175,91	175,55	177,62	176,63
12/03/2024	22.821.119	2,00%	174,25	171,98	176,75	175,40
11/03/2024	18.870.751	-1,91%	176,31	171,47	174,31	172,00
08/03/2024	24.790.855	-0,76%	176,31	174,33	178,784	175,48
07/03/2024	21.840.313	1,87%	174,81	173,72	177,99	176,76
06/03/2024	20.352.034	-0,33%	175,50	173,26	176,46	173,54
05/03/2024	24.033.935	-1,94%	176,79	173,303	176,855	174,13
04/03/2024	23.890.575	-0,36%	176,67	177,49	180,14	177,58
01/03/2024	20.540.457	0,88%	176,67	176,07	178,725	178,315
29/02/2024	34.297.233	2,03%	173,00	172,855	177,22	176,67
28/02/2024	17.523.556	-0,23%	172,56	172,33	174,05	173,135