Mercado fechará em 4 h 47 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.224,89-36,21 (-1,60%)
A partir de 11:13AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 20222.262,002.279,002.208,002.224,892.224,891.670.798
13 de mai. de 20222.181,382.263,682.156,002.261,102.261,104.676.700
12 de mai. de 20222.055,002.215,612.048,112.138,612.138,616.601.300
11 de mai. de 20222.162,072.203,122.088,572.107,442.107,445.485.200
10 de mai. de 20222.225,002.252,852.143,422.177,182.177,185.271.700
09 de mai. de 20222.226,252.280,002.159,142.175,782.175,786.406.200
06 de mai. de 20222.297,002.381,012.261,632.295,452.295,456.206.700
05 de mai. de 20222.460,002.469,982.301,452.328,142.328,147.219.600
04 de mai. de 20222.472,002.520,002.383,662.518,572.518,575.537.300
03 de mai. de 20222.481,072.524,412.456,502.485,072.485,073.956.700
02 de mai. de 20222.448,022.493,362.367,502.490,002.490,007.439.400
29 de abr. de 20222.596,982.615,222.432,502.485,632.485,6313.616.500
28 de abr. de 20222.843,562.918,752.806,002.891,932.891,935.865.800
27 de abr. de 20222.803,832.838,972.715,672.763,342.763,343.566.800
26 de abr. de 20222.896,002.897,122.778,592.787,822.787,823.876.500
25 de abr. de 20222.880,462.924,432.846,132.921,482.921,483.093.700
22 de abr. de 20222.965,002.992,302.873,952.887,002.887,003.653.900
21 de abr. de 20223.094,283.134,762.951,792.965,922.965,923.198.500
20 de abr. de 20223.152,053.152,053.072,073.079,963.079,962.981.500
19 de abr. de 20223.040,593.172,983.031,013.162,313.162,312.746.300
18 de abr. de 20223.030,473.080,793.005,013.055,703.055,702.325.700
14 de abr. de 20223.107,803.117,943.029,443.034,133.034,132.579.900
13 de abr. de 20223.000,373.120,502.992,003.110,823.110,822.669.500
12 de abr. de 20223.073,853.101,983.007,663.015,753.015,752.758.900
11 de abr. de 20223.054,263.082,733.010,693.022,443.022,442.605.600
08 de abr. de 20223.135,003.147,373.084,623.089,213.089,212.300.100
07 de abr. de 20223.168,003.201,583.090,233.155,693.155,693.406.800
06 de abr. de 20223.233,013.244,003.145,093.175,123.175,123.952.800
05 de abr. de 20223.354,833.362,213.265,323.281,103.281,102.686.400
04 de abr. de 20223.282,503.367,893.264,113.366,933.366,932.494.100
01 de abr. de 20223.282,993.316,543.246,393.271,203.271,202.854.500
31 de mar. de 20223.328,903.329,903.259,073.259,953.259,952.998.300
30 de mar. de 20223.370,193.379,013.310,003.326,023.326,022.808.400
29 de mar. de 20223.407,683.416,633.357,373.386,303.386,303.307.700
28 de mar. de 20223.299,503.380,753.298,003.379,813.379,812.992.700
25 de mar. de 20223.280,003.307,373.245,003.295,473.295,472.451.600
24 de mar. de 20223.274,993.282,373.201,003.272,993.272,992.839.900
23 de mar. de 20223.274,103.327,403.253,743.268,163.268,162.790.600
22 de mar. de 20223.236,113.323,343.233,983.297,783.297,783.204.300
21 de mar. de 20223.222,423.261,683.191,063.229,833.229,833.326.900
18 de mar. de 20223.136,263.231,883.120,223.225,013.225,015.148.100
17 de mar. de 20223.052,813.149,973.042,803.144,783.144,783.646.700
16 de mar. de 20222.970,003.063,002.947,073.062,083.062,084.247.900
15 de mar. de 20222.857,002.959,702.840,002.947,332.947,333.779.200
14 de mar. de 20222.919,622.949,002.817,682.837,062.837,063.704.300
11 de mar. de 20222.991,492.993,502.907,382.910,492.910,493.445.000
10 de mar. de 20222.913,702.973,492.879,562.936,352.936,356.753.100
09 de mar. de 20222.790,002.805,002.736,562.785,582.785,584.132.800
08 de mar. de 20222.733,672.813,992.671,452.720,292.720,294.583.100
07 de mar. de 20222.908,872.921,892.748,332.749,062.749,064.346.700
04 de mar. de 20222.943,182.957,002.876,142.912,822.912,823.046.700
03 de mar. de 20223.070,633.078,582.937,122.957,972.957,973.259.900
02 de mar. de 20223.016,983.059,992.975,003.041,053.041,052.366.700
01 de mar. de 20223.054,653.081,982.999,543.022,843.022,842.243.700
28 de fev. de 20223.048,503.089,003.017,003.071,263.071,262.884.200
25 de fev. de 20223.011,003.079,802.984,273.075,773.075,773.119.800
24 de fev. de 20222.796,753.034,982.790,003.027,163.027,165.039.300
23 de fev. de 20223.033,013.035,262.893,022.896,542.896,543.212.200
22 de fev. de 20223.009,573.059,652.969,713.003,953.003,953.306.400
18 de fev. de 20223.109,993.109,993.017,863.052,033.052,033.180.200
17 de fev. de 20223.162,923.206,983.090,003.093,053.093,053.201.600
16 de fev. de 20223.115,813.176,683.094,693.162,013.162,012.635.200
15 de fev. de 20223.152,113.160,143.092,753.130,213.130,212.822.000
14 de fev. de 20223.035,023.168,973.033,003.103,343.103,344.161.500
11 de fev. de 20223.162,693.180,003.054,683.065,873.065,873.855.000
10 de fev. de 20223.167,003.214,333.155,003.180,073.180,073.413.400
09 de fev. de 20223.257,473.276,693.205,003.223,793.223,793.439.300
08 de fev. de 20223.135,013.235,853.111,013.228,273.228,273.802.000
07 de fev. de 20223.170,403.253,823.145,003.158,713.158,715.131.200
04 de fev. de 20223.112,133.224,003.012,163.152,793.152,7912.672.800
03 de fev. de 20222.834,752.884,952.766,662.776,912.776,9111.276.600
02 de fev. de 20223.101,013.101,502.977,273.012,253.012,254.366.500
01 de fev. de 20223.000,003.034,162.952,553.023,873.023,872.961.000
31 de jan. de 20222.895,003.007,212.886,012.991,472.991,473.915.400
28 de jan. de 20222.817,212.879,962.758,592.879,562.879,563.719.600
27 de jan. de 20222.816,002.884,872.787,002.792,752.792,753.875.800
26 de jan. de 20222.895,002.903,702.746,372.777,452.777,454.780.100
25 de jan. de 20222.844,852.872,002.762,902.799,722.799,724.541.200
24 de jan. de 20222.780,002.898,902.707,042.890,882.890,887.781.200
21 de jan. de 20222.999,003.018,002.841,412.852,862.852,868.198.600
20 de jan. de 20223.135,323.160,003.027,023.033,353.033,353.598.700
19 de jan. de 20223.175,243.185,003.125,003.125,983.125,982.662.100
18 de jan. de 20223.182,103.194,693.153,293.178,353.178,353.364.600
14 de jan. de 20223.203,003.245,003.196,013.242,763.242,762.298.700
13 de jan. de 20223.305,013.324,433.221,823.224,283.224,282.609.400
12 de jan. de 20223.331,503.337,563.288,343.304,143.304,142.501.500
11 de jan. de 20223.230,003.327,003.214,033.307,243.307,243.140.300
10 de jan. de 20223.211,713.233,233.126,093.229,723.229,724.389.900
07 de jan. de 20223.276,783.304,873.240,623.251,083.251,082.330.300
06 de jan. de 20223.269,013.296,003.238,743.265,083.265,082.597.900
05 de jan. de 20223.337,663.342,533.287,143.287,143.287,143.215.100
04 de jan. de 20223.408,763.428,003.326,993.350,443.350,443.536.300
03 de jan. de 20223.351,003.414,073.323,213.408,093.408,093.176.000
31 de dez. de 20213.379,123.387,003.331,173.334,343.334,342.391.500
30 de dez. de 20213.394,003.417,763.370,483.372,893.372,891.879.200
29 de dez. de 20213.416,803.424,243.372,013.384,023.384,021.787.700
28 de dez. de 20213.403,653.443,523.382,713.413,223.413,222.731.900
27 de dez. de 20213.420,743.458,863.384,313.393,393.393,392.934.400
23 de dez. de 20213.408,563.439,503.403,003.421,373.421,371.839.400
22 de dez. de 20213.385,403.441,003.370,013.420,743.420,742.751.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...