Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/12/2022	33.904.372	2,87%	82,87	82,55	84,55	84,17
28/12/2022	34.879.956	-1,43%	82,79	81,69	83,48	81,85
27/12/2022	32.815.193	-2,55%	85,07	83,00	85,35	83,08
23/12/2022	17.141.128	0,79%	83,27	82,9344	85,28	84,45
22/12/2022	48.775.921	-3,29%	85,45	82,25	85,66	83,92
21/12/2022	36.447.812	1,87%	86,00	85,21	87,225	86,78
20/12/2022	44.216.959	0,39%	85,30	84,33	86,61	85,25
19/12/2022	52.529.432	-3,34%	87,55	84,51	87,63	84,93
16/12/2022	107.050.075	-0,63%	88,40	86,73	89,345	87,89
15/12/2022	46.376.117	-3,30%	89,84	87,47	89,96	88,56
14/12/2022	42.524.175	-1,00%	92,52	90,15	93,4581	91,57
13/12/2022	57.605.756	2,14%	95,10	90,52	96,245	92,49
12/12/2022	37.670.513	1,63%	89,27	87,87	90,58	90,54
09/12/2022	44.326.900	-1,57%	88,88	88,65	90,27	88,93
08/12/2022	46.650.693	2,09%	89,23	87,88	90,86	90,31
07/12/2022	42.310.133	0,18%	88,33	87,43	89,89	88,41
06/12/2022	173.710.777	-2,99%	90,50	87,94	91,04	88,29
05/12/2022	156.917.342	-3,34%	94,50	90,82	94,06	90,9885
02/12/2022	165.698.750	-1,49%	94,50	93,73	95,36	94,08
01/12/2022	138.993.507	-1,11%	97,01	94,9219	97,23	95,47
30/11/2022	190.075.470	4,29%	92,42	91,525	96,51	96,385
29/11/2022	148.644.180	-1,65%	93,99	91,4418	94,41	92,40
28/11/2022	160.552.574	0,64%	93,90	93,43	96,05	94,01
25/11/2022	82.285.371	-0,54%	93,74	93,065	94,43	93,62
24/11/2022	136.062.633	1,09%	93,30	92,83	94,58	94,22
23/11/2022	136.062.633	1,09%	93,30	92,83	94,58	94,22
22/11/2022	135.717.039	0,77%	92,65	90,875	93,35	93,17
21/11/2022	174.490.297	-1,79%	94,00	90,59	95,02	92,458
18/11/2022	151.345.936	-0,71%	95,85	92,4839	95,97	94,18
17/11/2022	160.647.021	-2,41%	95,37	94,03	96,96	94,78
16/11/2022	184.831.971	-1,86%	96,71	95,54	98,4879	97,10
15/11/2022	235.028.467	0,42%	103,10	97,34	103,79	98,90
14/11/2022	58.482.454	-2,19%	98,66	97,32	100,1199	98,58
11/11/2022	60.163.871	4,30%	89,37	96,66	101,18	100,78
10/11/2022	92.603.150	11,99%	89,37	91,65	98,69	96,47
09/11/2022	45.697.232	-4,27%	89,37	85,88	89,50	86,135
08/11/2022	45.639.087	-0,70%	90,70	88,245	91,718	89,90
07/11/2022	41.507.411	-0,45%	92,49	89,04	92,10	90,575
04/11/2022	63.055.772	1,84%	92,49	88,04	92,44	90,945
03/11/2022	74.111.334	-2,97%	92,49	89,01	94,09	89,38
02/11/2022	70.040.279	-4,84%	97,38	92,02	97,72	92,11
01/11/2022	86.154.450	-5,45%	104,00	96,06	104,58	96,86
31/10/2022	53.258.522	-0,82%	103,66	100,7404	104,87	102,56
28/10/2022	120.099.197	-6,80%	98,00	97,67	103,96	103,41
27/10/2022	45.138.149	-3,86%	113,72	109,77	114,12	111,20
26/10/2022	32.992.893	-4,24%	115,86	114,63	119,3457	115,485
25/10/2022	23.695.505	0,48%	119,55	118,95	121,3152	120,39
24/10/2022	25.822.909	0,42%	114,90	116,575	120,39	119,82
21/10/2022	24.172.290	3,57%	114,90	114,50	119,59	119,36
20/10/2022	23.696.946	0,17%	113,67	113,57	118,2384	115,27
19/10/2022	24.163.514	-1,01%	114,55	113,22	116,5932	115,19
18/10/2022	31.800.035	2,23%	110,09	114,79	119,50	116,3214
17/10/2022	31.549.292	6,45%	110,09	110,09	114,19	113,79
14/10/2022	33.143.737	-5,00%	114,12	106,60	114,96	106,90
13/10/2022	45.793.332	-0,23%	112,35	105,345	113,42	112,64
12/10/2022	22.547.858	0,70%	112,35	111,40	113,83	113,00
11/10/2022	28.925.531	-1,28%	113,09	110,39	115,48	112,21
10/10/2022	22.740.416	-0,80%	115,36	112,44	116,25	113,64