Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07-10-2022	27.468.556	-4,62%	118,00	113,89	118,16	114,7393
06-10-2022	19.531.933	-0,57%	120,81	119,52	121,53	120,26
05-10-2022	23.964.603	-0,13%	118,95	117,69	121,745	120,93
04-10-2022	35.828.456	4,37%	119,59	119,57	123,04	120,94
03-10-2022	29.321.989	2,58%	114,10	112,46	116,91	115,91
30-09-2022	26.277.524	-1,56%	114,08	112,89	116,92	113,01
29-09-2022	26.183.763	-2,67%	115,44	113,06	116,07	114,861
28-09-2022	26.366.537	3,14%	114,38	113,80	118,70	118,00
27-09-2022	29.633.860	-0,72%	117,18	113,05	118,3189	114,32
26-09-2022	31.008.805	1,28%	113,25	112,61	117,335	115,24
23-09-2022	34.991.324	-3,01%	115,98	112,04	116,02	113,78
22-09-2022	28.121.142	-1,11%	117,01	116,27	118,78	117,225
21-09-2022	32.489.618	-3,02%	122,42	118,45	123,75	118,50
20-09-2022	23.285.830	-1,95%	123,32	120,88	124,3963	122,23
19-09-2022	28.170.714	0,93%	122,16	121,80	124,71	124,68
16-09-2022	45.986.401	-2,22%	122,99	120,7025	123,87	123,475
15-09-2022	23.555.505	-1,67%	127,38	125,495	130,37	126,40
14-09-2022	22.454.675	1,52%	127,54	126,33	128,84	128,745
13-09-2022	33.802.188	-7,00%	130,84	126,28	131,40	126,90
12-09-2022	30.041.386	2,51%	127,38	134,00	136,49	136,61
09-09-2022	26.038.133	2,63%	127,38	130,76	133,64	133,23
08-09-2022	23.427.940	0,40%	127,38	127,10	130,27	130,00
07-09-2022	23.832.986	2,64%	126,10	125,40	129,75	129,435
06-09-2022	25.056.055	-1,04%	128,00	124,75	128,61	126,18
05-09-2022	28.935.577	-0,17%	129,40	126,39	131,38	127,60
02-09-2022	28.935.577	-0,17%	129,40	126,39	131,38	127,60
01-09-2022	32.505.649	0,86%	126,00	123,66	128,01	127,86
31-08-2022	25.317.923	-1,51%	129,44	126,74	130,59	126,79
30-08-2022	25.222.851	-0,77%	131,38	126,85	132,0745	128,795
29-08-2022	27.190.900	-0,70%	129,95	128,77	131,9499	129,83
26-08-2022	26.273.042	-4,76%	136,62	130,50	137,83	130,75
25-08-2022	18.589.157	2,62%	132,54	134,28	137,42	137,30
24-08-2022	18.030.007	0,02%	132,54	132,10	135,469	133,65
23-08-2022	18.572.028	0,29%	133,27	132,95	134,99	133,61
22-08-2022	27.031.338	-3,63%	135,55	132,85	136,31	133,21
19-08-2022	26.360.537	-2,90%	140,47	137,9186	141,11	138,17
18-08-2022	22.015.629	0,14%	141,22	140,3899	142,77	142,30
17-08-2022	28.547.414	-1,85%	142,75	140,78	143,38	142,10
16-08-2022	31.071.007	1,17%	144,00	142,01	146,57	144,85
15-08-2022	19.970.140	-0,29%	142,62	141,49	143,7522	143,14
12-08-2022	25.369.749	2,07%	142,00	140,125	143,57	143,55
11-08-2022	27.036.532	-1,40%	143,95	139,76	144,49	140,70