Mercado fechará em 4 h 39 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,80+0,10 (+0,05%)
A partir de 11:21AM EDT. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024184,29186,66184,15184,80184,8010.766.920
17 de mai. de 2024183,76185,30183,35184,70184,7031.813.700
16 de mai. de 2024185,60187,31183,46183,63183,6338.834.500
15 de mai. de 2024185,97186,72182,73185,99185,9975.459.900
14 de mai. de 2024183,82187,72183,45187,07187,0738.698.200
13 de mai. de 2024188,00188,31185,36186,57186,5724.898.600
10 de mai. de 2024189,16189,89186,93187,48187,4834.141.800
09 de mai. de 2024188,88191,70187,44189,50189,5043.368.400
08 de mai. de 2024187,44188,43186,39188,00188,0026.136.400
07 de mai. de 2024188,92189,94187,31188,76188,7634.048.900
06 de mai. de 2024186,28188,75184,80188,70188,7034.725.300
03 de mai. de 2024186,99187,87185,42186,21186,2139.172.000
02 de mai. de 2024180,85185,10179,91184,72184,7254.303.500
01 de mai. de 2024181,64185,15176,56179,00179,0094.645.100
30 de abr. de 2024181,09182,99174,80175,00175,0094.639.800
29 de abr. de 2024182,75183,53179,39180,96180,9654.063.900
26 de abr. de 2024177,80180,82176,13179,62179,6243.919.800
25 de abr. de 2024169,68173,92166,32173,67173,6749.249.400
24 de abr. de 2024179,94180,32176,18176,59176,5934.185.100
23 de abr. de 2024178,08179,93175,98179,54179,5437.046.500
22 de abr. de 2024176,94178,87174,56177,23177,2337.924.900
19 de abr. de 2024178,74179,00173,44174,63174,6355.950.000
18 de abr. de 2024181,47182,39178,65179,22179,2230.723.800
17 de abr. de 2024184,31184,57179,82181,28181,2831.359.700
16 de abr. de 2024183,27184,83182,26183,32183,3232.891.300
15 de abr. de 2024187,43188,69183,00183,62183,6248.052.400
12 de abr. de 2024187,72188,38185,08186,13186,1338.554.300
11 de abr. de 2024186,74189,77185,51189,05189,0540.020.700
10 de abr. de 2024182,77186,27182,67185,95185,9535.879.200
09 de abr. de 2024187,24187,34184,20185,67185,6736.546.900
08 de abr. de 2024186,90187,29184,81185,19185,1939.221.300
05 de abr. de 2024182,38186,27181,97185,07185,0742.335.200
04 de abr. de 2024184,00185,10180,00180,00180,0041.624.300
03 de abr. de 2024179,90182,87179,80182,41182,4131.046.600
02 de abr. de 2024179,07180,79178,38180,69180,6932.611.500
01 de abr. de 2024180,79183,00179,95180,97180,9729.174.500
28 de mar. de 2024180,17181,70179,26180,38180,3838.051.600
27 de mar. de 2024179,88180,00177,31179,83179,8333.272.600
26 de mar. de 2024180,15180,45177,95178,30178,3029.659.000
25 de mar. de 2024178,01180,99177,24179,71179,7129.815.500
22 de mar. de 2024177,75179,26176,75178,87178,8727.964.100
21 de mar. de 2024179,99181,42178,15178,15178,1532.824.300
20 de mar. de 2024176,14178,53174,64178,15178,1529.947.200
19 de mar. de 2024174,22176,09173,52175,90175,9026.880.900
18 de mar. de 2024175,80176,69174,28174,48174,4831.250.700
15 de mar. de 2024176,64177,93173,90174,42174,4272.115.500
14 de mar. de 2024177,69179,53176,47178,75178,7543.705.800
13 de mar. de 2024175,90177,62175,55176,56176,5630.772.600
12 de mar. de 2024173,50176,76171,98175,39175,3936.610.600
11 de mar. de 2024174,31174,47171,47171,96171,9628.484.800
08 de mar. de 2024176,44178,79174,33175,35175,3537.853.500
07 de mar. de 2024174,83177,99173,72176,82176,8234.063.300
06 de mar. de 2024175,54176,46173,26173,51173,5132.090.900
05 de mar. de 2024176,93176,93173,30174,12174,1237.228.300
04 de mar. de 2024177,53180,14177,49177,58177,5837.381.500
01 de mar. de 2024176,75178,73176,07178,22178,2231.956.200
29 de fev. de 2024173,01177,22172,85176,76176,7653.805.400
28 de fev. de 2024172,44174,05172,27173,16173,1628.180.500
27 de fev. de 2024174,08174,62172,86173,54173,5431.141.700
26 de fev. de 2024175,70176,37174,26174,73174,7344.368.600
23 de fev. de 2024174,28175,75173,70174,99174,9959.715.200
22 de fev. de 2024173,10174,80171,77174,58174,5855.392.400
21 de fev. de 2024168,94170,23167,14168,59168,5944.575.600
20 de fev. de 2024167,83168,71165,74167,08167,0841.980.300
16 de fev. de 2024168,74170,42167,17169,51169,5148.074.600
15 de fev. de 2024170,58171,17167,59169,80169,8049.855.200
14 de fev. de 2024169,21171,21168,28170,98170,9842.815.500
13 de fev. de 2024167,73170,95165,75168,64168,6456.345.100
12 de fev. de 2024174,80175,39171,54172,34172,3451.050.400
09 de fev. de 2024170,90175,00170,58174,45174,4556.986.000
08 de fev. de 2024169,65171,43168,88169,84169,8442.316.500
07 de fev. de 2024169,48170,88168,94170,53170,5347.174.100
06 de fev. de 2024169,39170,71167,65169,15169,1542.505.500
05 de fev. de 2024170,20170,55167,70170,31170,3155.081.300
02 de fev. de 2024169,19172,50167,33171,81171,81117.154.900
01 de fev. de 2024155,87159,76155,62159,28159,2876.542.400
31 de jan. de 2024157,00159,01154,81155,20155,2050.284.400
30 de jan. de 2024160,70161,73158,49159,00159,0045.207.400
29 de jan. de 2024159,34161,29158,90161,26161,2645.270.400
26 de jan. de 2024158,42160,72157,91159,12159,1251.047.400
25 de jan. de 2024156,95158,51154,55157,75157,7543.638.600
24 de jan. de 2024157,80158,51156,48156,87156,8748.547.300
23 de jan. de 2024154,85156,21153,93156,02156,0237.986.000
22 de jan. de 2024156,89157,05153,90154,78154,7843.687.500
19 de jan. de 2024153,83155,76152,74155,34155,3451.033.700
18 de jan. de 2024152,77153,78151,82153,50153,5037.850.200
17 de jan. de 2024151,49152,15149,91151,71151,7134.953.400
16 de jan. de 2024153,53154,99152,15153,16153,1641.384.600
12 de jan. de 2024155,39156,20154,01154,62154,6240.460.300
11 de jan. de 2024155,04157,17153,12155,18155,1849.072.700
10 de jan. de 2024152,06154,42151,88153,73153,7344.421.800
09 de jan. de 2024148,33151,71148,21151,37151,3743.812.600
08 de jan. de 2024146,74149,40146,15149,10149,1046.757.100
05 de jan. de 2024144,69146,59144,53145,24145,2445.124.800
04 de jan. de 2024145,59147,38144,05144,57144,5756.039.800
03 de jan. de 2024149,20151,05148,33148,47148,4749.425.500
02 de jan. de 2024151,54152,38148,39149,93149,9347.339.400
29 de dez. de 2023153,10153,89151,03151,94151,9439.789.000
28 de dez. de 2023153,72154,08152,95153,38153,3827.057.000
27 de dez. de 2023153,56154,78153,12153,34153,3431.434.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...