Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	30.827.602	-1,63%	118,14	115,70	118,34	116,22
18/05/2023	38.341.400	2,29%	116,65	116,31	118,60	118,14
17/05/2023	33.888.032	1,82%	114,84	114,225	115,83	115,46
16/05/2023	35.948.079	1,98%	111,20	111,05	114,7897	113,40
15/05/2023	26.741.167	0,83%	111,11	109,25	112,29	111,18
12/05/2023	26.144.046	-1,81%	112,14	109,325	112,64	110,15
11/05/2023	35.957.412	1,70%	111,09	110,49	113,28	112,065
10/05/2023	40.427.169	3,32%	108,10	108,05	110,67	110,16
09/05/2023	20.230.914	0,73%	105,53	105,16	106,79	106,5991
08/05/2023	23.676.071	0,16%	105,04	104,7098	106,095	105,82
05/05/2023	28.818.858	1,50%	104,20	103,55	105,76	105,5605
04/05/2023	23.127.698	0,27%	104,06	103,3117	105,38	103,93
03/05/2023	31.926.017	0,02%	103,65	103,285	105,96	103,65
02/05/2023	37.206.009	1,52%	101,50	101,15	103,90	103,605
01/05/2023	36.668.198	-3,27%	105,00	101,82	105,29	101,9996
28/04/2023	63.933.723	-4,01%	107,53	104,33	109,48	105,42
27/04/2023	58.918.130	6,69%	108,00	106,80	110,85	112,00
26/04/2023	36.843.912	2,35%	105,00	104,10	106,62	104,98
25/04/2023	32.783.143	-3,43%	105,00	102,51	105,44	102,5684
24/04/2023	33.472.416	-0,74%	107,75	105,07	109,23	106,17
21/04/2023	41.859.713	3,05%	106,00	105,08	108,15	106,98
20/04/2023	29.980.654	-0,42%	103,44	103,21	105,24	103,86
19/04/2023	28.600.467	1,96%	101,55	101,39	105,12	104,30
18/04/2023	19.373.312	-0,59%	103,95	101,52	104,20	102,13
17/04/2023	20.810.886	0,20%	103,22	101,59	103,73	102,71
14/04/2023	23.960.643	0,18%	102,02	101,11	103,2013	102,58
13/04/2023	32.501.300	4,65%	98,98	98,73	102,56	102,38
12/04/2023	26.896.015	-2,08%	100,38	97,705	100,51	97,845
11/04/2023	29.294.146	-2,22%	100,78	99,01	100,95	99,90
10/04/2023	18.328.864	0,13%	100,89	99,57	102,20	102,19
06/04/2023	22.140.686	0,88%	100,91	99,8008	102,3801	101,99
05/04/2023	22.570.316	-2,74%	103,90	100,7506	103,91	101,10
04/04/2023	24.702.316	1,50%	102,78	102,11	104,20	103,95
03/04/2023	21.192.436	-0,91%	102,25	101,43	103,29	102,355
31/03/2023	30.565.362	1,20%	102,10	101,95	103,415	103,22
30/03/2023	25.271.841	1,76%	101,60	101,01	103,04	102,01
29/03/2023	24.685.951	3,11%	98,62	98,5801	100,4218	100,26
28/03/2023	19.000.833	-0,80%	98,00	96,29	98,44	97,26
27/03/2023	22.771.704	-0,09%	99,07	97,08	99,335	98,04
24/03/2023	29.216.143	-0,56%	98,01	96,40	98,295	98,16
23/03/2023	27.163.575	-0,15%	100,41	97,62	101,06	98,55
22/03/2023	27.690.063	-1,90%	100,50	98,61	102,09	98,70
21/03/2023	28.664.596	2,97%	98,18	98,00	100,84	100,61
20/03/2023	30.406.099	-1,29%	98,48	95,70	98,48	97,67
17/03/2023	52.577.168	-1,08%	100,00	97,455	100,65	98,96
16/03/2023	42.145.541	3,79%	95,75	95,61	100,99	99,85
15/03/2023	35.072.368	1,40%	93,28	93,0704	96,67	96,21
14/03/2023	32.201.056	2,65%	93,78	92,71	95,065	94,88
13/03/2023	34.269.802	1,89%	90,00	88,12	94,02	92,44
10/03/2023	33.527.731	-1,65%	92,67	90,245	93,57	90,73
09/03/2023	27.358.950	-1,78%	93,65	92,18	96,21	92,25
08/03/2023	20.383.301	0,35%	93,55	92,18	94,16	93,875
07/03/2023	22.653.551	-0,21%	94,26	92,78	95,09	93,55
06/03/2023	25.148.040	-1,13%	95,20	93,74	96,545	93,83
03/03/2023	28.246.595	2,92%	92,71	92,66	94,94	94,82
02/03/2023	26.876.863	-0,10%	91,40	90,39	92,23	92,08
01/03/2023	23.907.937	-2,29%	93,80	91,595	94,68	92,07
28/02/2023	20.903.687	0,61%	93,17	92,92	94,69	94,33
27/02/2023	22.346.152	0,29%	94,29	93,14	94,78	93,775
24/02/2023	29.073.747	-2,48%	93,46	92,3186	94,14	93,44
23/02/2023	23.916.771	-0,03%	96,07	93,67	96,43	95,76
22/02/2023	27.802.468	1,32%	95,02	94,80	97,01	95,83
21/02/2023	29.748.118	-2,70%	95,25	94,27	95,60	94,58
20/02/2023	29.210.704	-0,97%	97,94	95,65	97,94	97,20
17/02/2023	29.210.704	-0,97%	97,94	95,65	97,94	97,20
16/02/2023	26.456.431	-3,03%	99,23	98,10	100,63	98,095
15/02/2023	22.989.523	1,41%	99,10	98,45	101,17	101,11
14/02/2023	26.582.776	0,16%	98,37	97,5231	100,92	99,70
13/02/2023	26.402.759	1,93%	97,67	96,92	99,68	99,49
10/02/2023	26.279.520	-0,73%	97,50	96,23	98,81	97,52
09/02/2023	30.667.417	-1,86%	101,25	97,57	101,78	98,19
08/02/2023	35.551.767	-2,07%	102,09	98,775	102,66	100,00
07/02/2023	57.337.133	-0,17%	101,15	98,08	102,41	102,01
06/02/2023	39.243.368	-1,17%	102,90	100,65	103,9484	102,18
03/02/2023	72.468.997	-8,70%	105,10	102,5185	108,78	103,085
02/02/2023	69.377.866	6,52%	110,45	108,88	113,99	112,00
01/02/2023	36.038.631	1,81%	102,69	101,245	106,24	105,00
31/01/2023	33.688.146	2,57%	101,19	101,10	103,345	103,13
30/01/2023	34.106.936	-1,62%	100,94	99,01	101,74	100,58
27/01/2023	43.364.173	2,89%	99,59	99,54	103,485	102,09
26/01/2023	35.056.876	2,11%	98,36	96,92	99,49	99,23
25/01/2023	44.695.759	0,70%	92,57	91,52	97,24	96,99
24/01/2023	29.710.156	-1,22%	97,00	96,00	98,09	96,33
23/01/2023	36.606.746	0,25%	97,61	95,87	97,84	97,49
20/01/2023	38.267.431	3,75%	93,79	93,21	97,35	97,19
19/01/2023	34.588.573	-1,87%	94,78	92,8605	95,43	93,68
18/01/2023	37.086.220	-0,73%	97,25	95,38	99,315	95,35
17/01/2023	36.527.766	-2,17%	98,73	95,73	98,89	95,99
16/01/2023	41.269.535	2,92%	94,25	94,15	98,37	98,05
13/01/2023	41.269.535	2,92%	94,25	94,15	98,37	98,05
12/01/2023	41.763.317	0,14%	96,93	93,50	97,19	95,22
11/01/2023	51.278.424	5,82%	90,99	90,96	95,25	95,10
10/01/2023	32.542.457	2,83%	87,46	87,29	90,18	89,8318
09/01/2023	33.048.914	1,50%	87,53	87,09	89,48	87,37
06/01/2023	47.108.159	3,43%	83,00	81,435	86,40	85,97
05/01/2023	37.932.742	-2,34%	85,20	83,07	85,42	83,145
04/01/2023	41.084.115	-0,92%	86,71	83,36	86,98	85,03
03/01/2023	42.403.797	2,14%	85,49	84,205	86,96	85,80
02/01/2023	41.448.673	-0,23%	83,04	82,47	84,05	83,99
30/12/2022	41.448.673	-0,23%	83,04	82,47	84,05	83,99