Amazon.com Inc (AMZN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 02/07/2025 |
21.998.811 |
-0,25%
|
219,81
|
217,94
|
221,875
|
219,92
|
| 01/07/2025 |
27.373.542 |
0,51%
|
223,40
|
217,94
|
223,82
|
220,46
|
| 30/06/2025 |
41.811.832 |
-1,73%
|
223,35
|
219,12
|
223,82
|
219,39
|
| 27/06/2025 |
38.066.425 |
2,76%
|
213,04
|
212,01
|
223,30
|
223,30
|
| 26/06/2025 |
33.438.353 |
2,37%
|
214,59
|
211,12
|
218,035
|
217,12
|
| 25/06/2025 |
21.183.286 |
-0,35%
|
212,15
|
211,045
|
216,02
|
211,99
|
| 24/06/2025 |
27.593.103 |
2,17%
|
209,87
|
207,3101
|
214,78
|
212,77
|
| 23/06/2025 |
26.752.143 |
-0,62%
|
209,71
|
207,3101
|
210,39
|
208,47
|
| 20/06/2025 |
52.157.008 |
-1,33%
|
214,00
|
208,2709
|
217,96
|
209,69
|
| 18/06/2025 |
32.164.172 |
-0,99%
|
215,28
|
212,41
|
217,95
|
212,52
|
| 17/06/2025 |
22.598.344 |
-0,56%
|
212,33
|
211,61
|
217,41
|
214,82
|
| 16/06/2025 |
24.491.204 |
2,10%
|
213,54
|
211,61
|
217,05
|
216,10
|
| 13/06/2025 |
20.497.705 |
-0,54%
|
211,33
|
209,124
|
214,05
|
212,10
|
| 12/06/2025 |
20.301.961 |
-0,07%
|
217,32
|
211,33
|
218,40
|
213,24
|
| 11/06/2025 |
28.059.519 |
-2,01%
|
216,60
|
212,90
|
218,40
|
213,20
|
| 10/06/2025 |
22.693.112 |
0,26%
|
214,58
|
212,88
|
217,85
|
217,61
|
| 09/06/2025 |
27.128.518 |
1,64%
|
214,72
|
212,88
|
217,85
|
216,98
|
| 06/06/2025 |
28.130.383 |
2,57%
|
209,36
|
207,56
|
213,8699
|
213,57
|
| 05/06/2025 |
36.324.430 |
0,28%
|
206,59
|
205,18
|
212,81
|
207,91
|
| 04/06/2025 |
20.452.423 |
0,73%
|
207,00
|
205,03
|
208,9469
|
207,23
|
| 03/06/2025 |
22.847.399 |
-0,50%
|
204,98
|
202,68
|
208,9469
|
205,71
|
| 02/06/2025 |
19.934.960 |
0,82%
|
204,00
|
202,68
|
206,99
|
206,65
|
| 30/05/2025 |
18.891.996 |
-0,42%
|
207,96
|
201,70
|
208,81
|
205,01
|
| 29/05/2025 |
23.962.658 |
0,48%
|
206,00
|
204,24
|
208,81
|
205,70
|
| 28/05/2025 |
18.495.565 |
-0,71%
|
202,86
|
202,19
|
207,66
|
204,72
|
| 27/05/2025 |
24.668.740 |
2,45%
|
204,07
|
202,19
|
206,68
|
206,02
|
| 23/05/2025 |
22.438.776 |
-1,04%
|
201,30
|
196,78
|
205,76
|
200,99
|
| 22/05/2025 |
27.115.736 |
0,93%
|
201,57
|
200,06
|
205,76
|
203,10
|
| 21/05/2025 |
28.507.643 |
-1,41%
|
204,66
|
200,06
|
205,5899
|
201,12
|
| 20/05/2025 |
21.468.807 |
-1,05%
|
201,79
|
201,26
|
206,62
|
204,07
|
| 19/05/2025 |
24.269.654 |
0,28%
|
201,29
|
200,81
|
206,62
|
206,16
|
| 16/05/2025 |
28.021.497 |
0,18%
|
206,30
|
202,673
|
206,88
|
205,59
|
| 15/05/2025 |
41.955.378 |
-2,55%
|
211,50
|
202,673
|
211,93
|
205,17
|
| 14/05/2025 |
26.842.893 |
-0,70%
|
210,81
|
208,85
|
214,84
|
210,25
|
| 13/05/2025 |
39.769.088 |
1,28%
|
210,68
|
205,75
|
214,84
|
211,37
|
| 12/05/2025 |
50.649.132 |
8,31%
|
208,905
|
205,75
|
211,66
|
208,64
|
| 09/05/2025 |
19.696.871 |
0,55%
|
191,40
|
186,26
|
194,568
|
193,06
|
| 08/05/2025 |
29.419.541 |
1,84%
|
185,44
|
185,01
|
194,34
|
192,08
|
| 07/05/2025 |
30.978.627 |
2,19%
|
184,69
|
183,85
|
190,99
|
188,71
|
| 06/05/2025 |
21.738.972 |
-0,72%
|
186,35
|
183,85
|
188,18
|
185,01
|
| 05/05/2025 |
25.585.028 |
-1,95%
|
187,0132
|
185,53
|
188,18
|
186,35
|
| 02/05/2025 |
55.274.268 |
-0,08%
|
190,67
|
186,40
|
192,88
|
189,98
|
| 01/05/2025 |
41.529.043 |
4,11%
|
182,01
|
178,85
|
192,00
|
190,20
|
| 30/04/2025 |
37.020.885 |
-1,59%
|
184,00
|
178,85
|
188,0158
|
184,42
|
| 29/04/2025 |
30.689.005 |
-0,09%
|
190,00
|
183,685
|
190,215
|
187,39
|
| 28/04/2025 |
24.245.336 |
-0,79%
|
190,185
|
184,89
|
190,225
|
187,70
|
| 25/04/2025 |
24.795.303 |
1,37%
|
180,67
|
180,18
|
189,94
|
188,99
|
| 24/04/2025 |
29.041.498 |
3,29%
|
183,47
|
180,18
|
187,38
|
186,54
|
| 23/04/2025 |
38.353.512 |
3,94%
|
169,81
|
169,35
|
187,38
|
180,60
|
| 22/04/2025 |
36.976.754 |
3,51%
|
169,52
|
165,285
|
176,78
|
173,18
|
| 21/04/2025 |
35.220.896 |
-2,93%
|
169,20
|
165,285
|
169,575
|
167,32
|
| 17/04/2025 |
29.413.099 |
-0,90%
|
176,29
|
171,41
|
179,1046
|
172,61
|
| 16/04/2025 |
36.378.638 |
-2,95%
|
181,63
|
171,41
|
182,35
|
174,33
|
| 15/04/2025 |
29.763.947 |
-1,39%
|
181,63
|
177,9331
|
182,35
|
179,59
|
| 14/04/2025 |
33.957.083 |
-1,49%
|
179,93
|
179,23
|
187,385
|
182,12
|
| 11/04/2025 |
35.287.490 |
2,01%
|
179,89
|
178,00
|
185,72
|
184,87
|
| 10/04/2025 |
48.746.400 |
-5,31%
|
185,42
|
175,8518
|
186,8692
|
181,22
|
| 09/04/2025 |
64.500.348 |
11,94%
|
172,00
|
169,94
|
192,64
|
191,10
|
| 08/04/2025 |
52.117.199 |
-2,53%
|
185,00
|
168,57
|
185,89
|
170,66
|
| 07/04/2025 |
73.485.374 |
2,84%
|
161,56
|
161,505
|
183,4099
|
175,26
|
| 04/04/2025 |
81.932.715 |
-3,83%
|
167,12
|
166,54
|
177,67
|
171,00
|
| 03/04/2025 |
61.054.504 |
-8,98%
|
183,00
|
176,92
|
184,13
|
178,41
|
| 02/04/2025 |
36.287.897 |
1,95%
|
187,70
|
187,70
|
198,34
|
196,01
|
| 01/04/2025 |
29.710.872 |
0,95%
|
187,99
|
187,20
|
193,93
|
192,17
|
| 31/03/2025 |
44.106.385 |
-1,34%
|
188,00
|
184,64
|
191,33
|
190,26
|
| 28/03/2025 |
39.254.207 |
-4,29%
|
198,42
|
191,83
|
199,24
|
192,72
|
| 27/03/2025 |
15.568.733 |
0,11%
|
205,835
|
199,2821
|
203,79
|
201,36
|
| 26/03/2025 |
23.875.771 |
-2,29%
|
205,93
|
199,925
|
206,01
|
201,13
|
| 25/03/2025 |
23.256.679 |
1,21%
|
200,00
|
203,22
|
206,21
|
205,71
|
| 24/03/2025 |
30.000.314 |
3,53%
|
200,00
|
199,95
|
203,58
|
203,26
|
| 21/03/2025 |
25.336.170 |
0,65%
|
192,90
|
192,52
|
196,8099
|
196,21
|
| 20/03/2025 |
29.419.657 |
-0,30%
|
192,98
|
192,30
|
199,32
|
194,95
|
| 19/03/2025 |
30.295.750 |
1,41%
|
192,21
|
191,96
|
195,96
|
195,54
|
| 18/03/2025 |
23.509.997 |
-1,57%
|
192,21
|
189,40
|
193,9399
|
192,82
|
| 17/03/2025 |
33.210.268 |
-1,12%
|
198,89
|
194,3247
|
198,97
|
195,74
|
| 14/03/2025 |
22.211.525 |
2,09%
|
198,37
|
195,50
|
198,60
|
197,95
|
| 13/03/2025 |
28.525.647 |
-2,51%
|
198,37
|
191,82
|
198,8799
|
193,89
|
| 12/03/2025 |
30.407.791 |
1,07%
|
194,05
|
195,29
|
201,52
|
198,89
|
| 11/03/2025 |
37.643.858 |
1,10%
|
194,05
|
193,41
|
200,16
|
196,59
|
| 10/03/2025 |
37.816.020 |
-2,39%
|
195,99
|
190,85
|
196,73
|
194,54
|
| 07/03/2025 |
38.884.553 |
-0,80%
|
199,50
|
192,54
|
202,2653
|
199,25
|
| 06/03/2025 |
35.219.794 |
-3,68%
|
204,50
|
198,3015
|
205,77
|
200,70
|
| 05/03/2025 |
27.062.657 |
2,30%
|
204,79
|
203,26
|
209,98
|
208,36
|
| 04/03/2025 |
44.240.870 |
-0,35%
|
200,05
|
197,432
|
206,80
|
203,80
|
| 03/03/2025 |
31.941.061 |
-3,35%
|
213,17
|
202,58
|
214,01
|
205,02
|
| 28/02/2025 |
27.248.541 |
1,50%
|
209,08
|
206,99
|
212,62
|
212,28
|
| 27/02/2025 |
23.815.096 |
-2,73%
|
218,45
|
208,37
|
219,97
|
208,74
|
| 26/02/2025 |
24.334.259 |
0,75%
|
214,87
|
213,09
|
218,36
|
214,35
|
| 25/02/2025 |
35.148.821 |
0,04%
|
211,61
|
204,16
|
213,34
|
212,80
|
| 24/02/2025 |
17.633.689 |
-1,94%
|
223,28
|
212,56
|
217,50
|
212,71
|
| 21/02/2025 |
31.519.503 |
-2,78%
|
223,14
|
214,74
|
223,30
|
216,58
|
| 20/02/2025 |
16.915.377 |
-1,66%
|
224,78
|
221,81
|
225,13
|
222,88
|
| 19/02/2025 |
20.299.453 |
-0,04%
|
225,44
|
223,71
|
226,83
|
226,63
|
| 18/02/2025 |
29.785.576 |
-0,96%
|
228,88
|
223,72
|
229,13
|
226,65
|
| 17/02/2025 |
27.031.084 |
0,00%
|
229,20
|
227,23
|
229,89
|
228,68
|
| 14/02/2025 |
16.151.191 |
-0,70%
|
229,11
|
227,23
|
229,79
|
228,5999
|
| 13/02/2025 |
22.866.695 |
0,63%
|
228,95
|
227,52
|
230,41
|
230,37
|
| 12/02/2025 |
21.250.313 |
-1,63%
|
230,38
|
228,16
|
231,18
|
228,93
|
| 11/02/2025 |
16.459.450 |
-0,22%
|
232,00
|
230,13
|
233,44
|
232,76
|
| 10/02/2025 |
24.911.671 |
1,73%
|
230,65
|
229,20
|
233,915
|
233,14
|
