Amazon.com Inc (AMZN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 07/02/2025 |
50.122.575 |
-4,02%
|
232,07
|
228,07
|
234,8099
|
229,15
|
| 06/02/2025 |
31.937.814 |
0,14%
|
238,00
|
236,01
|
239,565
|
238,83
|
| 05/02/2025 |
27.269.317 |
-2,36%
|
236,71
|
235,20
|
238,25
|
236,17
|
| 04/02/2025 |
20.125.105 |
1,95%
|
239,00
|
238,04
|
242,52
|
242,06
|
| 03/02/2025 |
24.569.935 |
-0,03%
|
234,06
|
232,90
|
239,2499
|
237,42
|
| 31/01/2025 |
26.593.573 |
1,40%
|
236,82
|
236,465
|
240,29
|
237,68
|
| 30/01/2025 |
23.030.124 |
-1,03%
|
237,37
|
232,22
|
237,95
|
234,64
|
| 29/01/2025 |
17.573.634 |
-1,18%
|
239,00
|
236,15
|
240,36
|
237,07
|
| 28/01/2025 |
30.716.829 |
1,23%
|
234,32
|
233,98
|
242,72
|
238,15
|
| 27/01/2025 |
34.611.505 |
0,21%
|
226,27
|
225,9377
|
235,595
|
235,42
|
| 24/01/2025 |
17.772.336 |
-0,27%
|
234,97
|
232,93
|
236,40
|
234,85
|
| 23/01/2025 |
18.525.282 |
0,17%
|
233,51
|
231,51
|
235,49
|
235,42
|
| 22/01/2025 |
30.979.000 |
1,76%
|
232,09
|
231,19
|
235,44
|
235,01
|
| 21/01/2025 |
28.617.927 |
2,46%
|
228,96
|
226,96
|
231,78
|
230,71
|
| 20/01/2025 |
42.370.123 |
0,00%
|
225,84
|
223,08
|
226,51
|
225,94
|
| 17/01/2025 |
23.840.577 |
2,39%
|
226,26
|
223,08
|
226,45
|
225,94
|
| 16/01/2025 |
17.919.321 |
-1,24%
|
224,36
|
220,31
|
224,63
|
220,66
|
| 15/01/2025 |
22.097.885 |
2,53%
|
223,02
|
220,75
|
223,50
|
223,35
|
| 14/01/2025 |
17.230.646 |
-0,23%
|
220,57
|
216,20
|
221,82
|
217,76
|
| 13/01/2025 |
20.730.952 |
-0,25%
|
218,00
|
216,47
|
219,40
|
218,46
|
| 10/01/2025 |
25.041.927 |
-1,40%
|
221,65
|
216,50
|
221,71
|
218,94
|
| 09/01/2025 |
19.128.041 |
-0,32%
|
223,15
|
220,20
|
223,52
|
222,13
|
| 08/01/2025 |
17.446.369 |
0,05%
|
223,15
|
220,20
|
223,52
|
222,13
|
| 07/01/2025 |
20.554.075 |
-2,33%
|
228,00
|
221,46
|
228,35
|
222,11
|
| 06/01/2025 |
23.560.946 |
1,66%
|
226,83
|
224,84
|
228,835
|
227,61
|
| 03/01/2025 |
18.005.661 |
1,80%
|
222,50
|
221,62
|
225,36
|
224,19
|
| 02/01/2025 |
23.747.340 |
0,29%
|
222,47
|
218,19
|
225,15
|
220,22
|
| 30/12/2024 |
19.751.452 |
-1,10%
|
220,00
|
218,43
|
222,9972
|
219,39
|
| 27/12/2024 |
19.870.219 |
-1,27%
|
226,00
|
220,89
|
226,002
|
223,75
|
| 26/12/2024 |
10.599.734 |
-0,89%
|
226,99
|
226,6706
|
228,50
|
227,05
|
| 24/12/2024 |
0 |
1,69%
|
226,99
|
226,13
|
229,14
|
229,05
|
| 23/12/2024 |
20.404.611 |
-0,01%
|
225,00
|
223,21
|
226,88
|
225,06
|
| 20/12/2024 |
23.555.371 |
0,75%
|
219,92
|
218,71
|
226,21
|
224,92
|
| 19/12/2024 |
24.861.509 |
1,26%
|
225,26
|
222,92
|
226,09
|
223,29
|
| 18/12/2024 |
0 |
-4,47%
|
230,04
|
220,11
|
231,3999
|
220,52
|
| 17/12/2024 |
24.091.222 |
-0,79%
|
232,40
|
227,85
|
232,68
|
231,15
|
| 16/12/2024 |
25.758.795 |
2,35%
|
230,15
|
228,02
|
232,98
|
232,93
|
| 13/12/2024 |
19.718.540 |
-0,66%
|
228,50
|
225,8608
|
230,20
|
227,46
|
| 12/12/2024 |
19.060.321 |
-0,56%
|
229,43
|
227,63
|
231,09
|
228,97
|
| 11/12/2024 |
21.600.840 |
2,26%
|
226,42
|
226,27
|
231,20
|
230,26
|
| 10/12/2024 |
21.678.416 |
-0,49%
|
226,35
|
224,2002
|
229,06
|
225,04
|
| 09/12/2024 |
25.683.643 |
-0,41%
|
227,51
|
225,69
|
230,08
|
226,09
|
| 06/12/2024 |
29.800.532 |
2,85%
|
220,75
|
220,60
|
227,13
|
227,03
|
| 05/12/2024 |
27.431.623 |
1,10%
|
217,92
|
217,30
|
222,15
|
220,55
|
| 04/12/2024 |
33.517.864 |
2,21%
|
216,00
|
215,89
|
220,1773
|
218,16
|
| 03/12/2024 |
22.484.493 |
1,30%
|
210,29
|
209,65
|
214,05
|
213,44
|
| 02/12/2024 |
28.805.604 |
1,33%
|
209,925
|
208,16
|
212,935
|
210,71
|
| 29/11/2024 |
16.491.631 |
1,06%
|
207,10
|
204,59
|
208,16
|
207,89
|
| 27/11/2024 |
19.943.240 |
-0,97%
|
202,00
|
201,79
|
208,00
|
205,74
|
| 26/11/2024 |
29.502.641 |
3,11%
|
199,20
|
199,00
|
208,00
|
207,86
|
| 25/11/2024 |
29.234.035 |
2,17%
|
199,48
|
199,00
|
201,9499
|
201,45
|
| 22/11/2024 |
22.013.574 |
-0,64%
|
202,88
|
195,75
|
203,49
|
197,12
|
| 21/11/2024 |
37.340.416 |
-2,20%
|
202,89
|
195,75
|
204,40
|
198,38
|
| 20/11/2024 |
22.704.590 |
-0,89%
|
199,06
|
198,88
|
205,30
|
202,88
|
| 19/11/2024 |
21.973.803 |
1,48%
|
204,17
|
198,88
|
205,30
|
204,61
|
| 18/11/2024 |
23.776.508 |
-0,47%
|
203,91
|
200,96
|
204,67
|
201,70
|
| 15/11/2024 |
50.702.369 |
-4,22%
|
214,00
|
199,62
|
215,90
|
202,61
|
| 14/11/2024 |
27.313.452 |
-1,20%
|
209,45
|
209,27
|
215,90
|
211,48
|
| 13/11/2024 |
26.857.657 |
2,51%
|
208,20
|
206,01
|
215,0799
|
214,10
|
| 12/11/2024 |
24.875.278 |
1,00%
|
208,36
|
205,5901
|
209,65
|
208,91
|
| 11/11/2024 |
20.443.276 |
-0,64%
|
209,46
|
205,5901
|
209,65
|
206,84
|
| 08/11/2024 |
24.167.504 |
-0,86%
|
207,25
|
207,19
|
212,25
|
208,18
|
| 07/11/2024 |
34.979.513 |
1,43%
|
200,00
|
199,14
|
212,25
|
210,05
|
| 06/11/2024 |
47.051.847 |
3,59%
|
196,00
|
196,00
|
207,45
|
207,09
|
| 05/11/2024 |
22.177.102 |
%
|
196,00
|
196,00
|
199,82
|
199,50
|
| 04/11/2024 |
26.412.348 |
%
|
196,37
|
194,3101
|
197,33
|
195,8599
|
| 01/11/2024 |
62.899.831 |
%
|
198,96
|
196,66
|
200,50
|
197,9499
|
| 31/10/2024 |
38.430.762 |
%
|
190,50
|
185,23
|
190,60
|
187,225
|
| 30/10/2024 |
22.604.960 |
%
|
194,72
|
192,4232
|
195,59
|
192,41
|
| 29/10/2024 |
22.759.085 |
%
|
188,61
|
187,815
|
191,54
|
190,95
|
| 28/10/2024 |
17.290.428 |
%
|
189,60
|
188,21
|
189,98
|
188,39
|
| 25/10/2024 |
19.091.182 |
%
|
187,77
|
187,5301
|
190,45
|
187,84
|
| 24/10/2024 |
14.760.919 |
%
|
185,33
|
183,865
|
187,11
|
186,37
|
| 23/10/2024 |
21.179.840 |
%
|
188,85
|
183,69
|
189,16
|
184,65
|
| 22/10/2024 |
20.539.140 |
%
|
188,13
|
186,975
|
191,52
|
189,61
|
| 21/10/2024 |
17.925.998 |
%
|
188,00
|
186,40
|
189,46
|
189,07
|
| 18/10/2024 |
24.393.985 |
%
|
187,11
|
186,28
|
190,74
|
188,955
|
| 17/10/2024 |
16.670.148 |
%
|
188,19
|
186,00
|
188,94
|
187,655
|
| 16/10/2024 |
15.133.252 |
%
|
187,06
|
185,61
|
187,78
|
186,89
|
| 15/10/2024 |
20.157.833 |
%
|
187,54
|
184,58
|
188,41
|
187,78
|
| 14/10/2024 |
15.907.282 |
%
|
189,76
|
187,36
|
189,86
|
187,63
|
| 11/10/2024 |
18.228.612 |
%
|
186,61
|
186,30
|
189,9284
|
188,79
|
| 10/10/2024 |
20.093.255 |
%
|
187,12
|
185,83
|
188,13
|
186,6395
|
| 09/10/2024 |
16.863.549 |
%
|
182,80
|
182,06
|
185,845
|
185,26
|
| 08/10/2024 |
18.289.729 |
%
|
182,00
|
180,92
|
183,09
|
182,595
|
| 07/10/2024 |
29.101.547 |
%
|
182,85
|
180,25
|
183,5904
|
180,845
|
| 04/10/2024 |
30.080.844 |
%
|
185,71
|
183,60
|
187,60
|
186,51
|
| 03/10/2024 |
19.761.723 |
%
|
182,96
|
180,8816
|
183,44
|
182,07
|
| 02/10/2024 |
17.425.452 |
%
|
184,33
|
184,05
|
186,60
|
184,785
|
| 01/10/2024 |
20.890.730 |
%
|
184,80
|
183,4519
|
186,19
|
185,385
|
| 30/09/2024 |
27.766.948 |
%
|
186,90
|
184,65
|
188,48
|
185,595
|
| 27/09/2024 |
23.505.910 |
%
|
190,86
|
187,34
|
190,90
|
187,88
|
| 26/09/2024 |
24.490.456 |
%
|
194,40
|
189,54
|
194,48
|
191,16
|
| 25/09/2024 |
17.671.805 |
%
|
193,75
|
192,16
|
193,9498
|
192,53
|
| 24/09/2024 |
33.570.169 |
%
|
194,45
|
190,13
|
195,34
|
193,96
|
| 23/09/2024 |
20.277.381 |
%
|
191,30
|
190,57
|
194,45
|
193,81
|
| 20/09/2024 |
68.729.854 |
%
|
190,00
|
187,41
|
191,82
|
190,9898
|
| 19/09/2024 |
24.595.798 |
%
|
190,00
|
188,47
|
190,98
|
189,7314
|
| 18/09/2024 |
24.156.996 |
%
|
186,46
|
185,06
|
188,80
|
186,315
|
| 17/09/2024 |
15.896.508 |
%
|
186,82
|
186,18
|
189,45
|
186,88
|
