Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,48-2,40 (-1,64%)
A partir de 03:58PM EST. Mercado aberto.
Período:
06 de dez. de 2022 - 06 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2023147,58147,83144,40144,48144,4832.947.119
05 de dez. de 2023143,55148,57143,13146,88146,8846.822.400
04 de dez. de 2023145,25145,35142,81144,84144,8448.294.200
01 de dez. de 2023146,00147,25145,55147,03147,0339.924.600
30 de nov. de 2023144,76146,93144,33146,09146,0965.814.000
29 de nov. de 2023147,85148,54145,97146,32146,3240.610.900
28 de nov. de 2023146,98147,60145,53147,03147,0342.711.700
27 de nov. de 2023147,53149,26146,88147,73147,7353.762.400
24 de nov. de 2023146,70147,20145,32146,74146,7422.378.400
22 de nov. de 2023144,57147,74144,57146,71146,7145.669.100
21 de nov. de 2023143,91144,05141,50143,90143,9071.226.000
20 de nov. de 2023145,13146,63144,73146,13146,1341.951.200
17 de nov. de 2023142,66145,23142,54145,18145,1849.636.700
16 de nov. de 2023140,91143,32139,52142,83142,8349.653.500
15 de nov. de 2023147,06147,29142,59143,20143,2063.875.700
14 de nov. de 2023145,00147,26144,68145,80145,8056.674.600
13 de nov. de 2023142,08143,23140,67142,59142,5935.680.600
10 de nov. de 2023140,46143,65139,91143,56143,5649.287.800
09 de nov. de 2023142,02142,65139,84140,60140,6036.235.400
08 de nov. de 2023142,97143,12141,22142,08142,0844.521.700
07 de nov. de 2023140,55143,37140,50142,71142,7153.553.500
06 de nov. de 2023138,76140,73138,36139,74139,7444.970.400
03 de nov. de 2023138,99139,49137,45138,60138,6044.007.200
02 de nov. de 2023138,73138,81136,47138,07138,0752.236.700
01 de nov. de 2023133,96137,35133,71137,00137,0061.529.400
31 de out. de 2023132,75133,57131,71133,09133,0951.589.400
30 de out. de 2023129,72133,00128,56132,71132,7172.485.500
27 de out. de 2023126,20130,02125,52127,74127,74125.309.300
26 de out. de 2023120,63121,64118,35119,57119,57100.419.500
25 de out. de 2023126,04126,34120,79121,39121,3974.577.500
24 de out. de 2023127,74128,80126,34128,56128,5646.477.400
23 de out. de 2023124,63127,88123,98126,56126,5648.260.000
20 de out. de 2023128,05128,17124,97125,17125,1756.343.300
19 de out. de 2023130,57132,24127,47128,40128,4060.961.400
18 de out. de 2023129,90130,67127,51128,13128,1342.699.500
17 de out. de 2023130,39132,58128,71131,47131,4749.344.600
16 de out. de 2023130,69133,07130,43132,55132,5542.832.900
13 de out. de 2023132,98133,31128,95129,79129,7945.786.600
12 de out. de 2023132,17134,48131,23132,33132,3355.528.600
11 de out. de 2023129,74132,05129,61131,83131,8340.741.800
10 de out. de 2023128,82130,74128,05129,48129,4842.178.600
09 de out. de 2023126,22128,79124,76128,26128,2638.773.700
06 de out. de 2023124,16128,45124,13127,96127,9646.795.900
05 de out. de 2023126,71126,73124,33125,96125,9639.660.600
04 de out. de 2023126,06127,36125,68127,00127,0044.203.900
03 de out. de 2023128,06128,52124,25124,72124,7251.565.000
02 de out. de 2023127,28130,47126,54129,46129,4648.029.700
29 de set. de 2023128,20129,15126,32127,12127,1262.377.600
28 de set. de 2023124,04126,58123,04125,98125,9854.555.000
27 de set. de 2023125,76127,48124,13125,98125,9866.553.400
26 de set. de 2023130,12130,39125,28125,98125,9873.048.200
25 de set. de 2023129,36131,78128,77131,27131,2746.017.800
22 de set. de 2023131,11132,03128,52129,12129,1259.904.300
21 de set. de 2023131,94132,24129,31129,33129,3370.234.800
20 de set. de 2023138,55139,37135,20135,29135,2946.263.700
19 de set. de 2023138,70138,84135,56137,63137,6361.482.500
18 de set. de 2023140,48141,75139,22139,98139,9842.823.500
15 de set. de 2023142,69143,57140,09140,39140,39102.861.700
14 de set. de 2023145,08145,86142,95144,72144,7264.033.600
13 de set. de 2023140,95144,98140,87144,85144,8560.465.200
12 de set. de 2023142,32143,00140,61141,23141,2342.668.500
11 de set. de 2023138,75143,62138,64143,10143,1056.764.500
08 de set. de 2023136,86138,85136,75138,23138,2338.348.200
07 de set. de 2023133,90138,03133,16137,85137,8548.498.900
06 de set. de 2023136,32137,45134,61135,36135,3641.785.500
05 de set. de 2023137,73137,80135,82137,27137,2740.636.700
01 de set. de 2023139,46139,96136,88138,12138,1240.948.300
31 de ago. de 2023135,06138,79135,00138,01138,0158.781.300
30 de ago. de 2023134,93135,68133,92135,07135,0736.137.000
29 de ago. de 2023133,38135,14133,25134,91134,9138.646.100
28 de ago. de 2023133,78133,95131,85133,14133,1434.108.400
25 de ago. de 2023132,47133,87130,58133,26133,2644.147.500
24 de ago. de 2023136,40136,78131,83131,84131,8443.646.300
23 de ago. de 2023134,50135,95133,22135,52135,5242.801.000
22 de ago. de 2023135,08135,65133,73134,25134,2532.935.100
21 de ago. de 2023133,74135,19132,71134,68134,6841.442.500
18 de ago. de 2023131,62134,07131,15133,22133,2248.469.400
17 de ago. de 2023135,46136,09133,53133,98133,9848.354.100
16 de ago. de 2023137,19137,27135,01135,07135,0741.675.900
15 de ago. de 2023140,05141,28137,23137,67137,6742.781.500
14 de ago. de 2023138,30140,59137,75140,57140,5747.148.700
11 de ago. de 2023137,40139,33137,00138,41138,4142.832.100
10 de ago. de 2023139,07140,41137,49138,56138,5658.928.400
09 de ago. de 2023139,97140,32137,10137,85137,8550.017.300
08 de ago. de 2023140,62140,84138,42139,94139,9451.710.500
07 de ago. de 2023140,99142,54138,95142,22142,2271.213.100
04 de ago. de 2023141,06143,63139,32139,57139,57152.938.700
03 de ago. de 2023127,48129,84126,41128,91128,9188.585.200
02 de ago. de 2023130,15130,23126,82128,21128,2151.027.600
01 de ago. de 2023133,55133,69131,62131,69131,6942.098.500
31 de jul. de 2023133,20133,87132,38133,68133,6841.901.500
28 de jul. de 2023129,69133,01129,33132,21132,2146.317.400
27 de jul. de 2023131,00132,63127,79128,25128,2552.610.700
26 de jul. de 2023126,51129,08126,11128,15128,1553.910.100
25 de jul. de 2023129,31129,58128,53129,13129,1339.236.700
24 de jul. de 2023130,31131,66128,35128,80128,8045.591.100
21 de jul. de 2023131,34131,37128,42130,00130,00133.265.000
20 de jul. de 2023134,07134,79129,33129,96129,9659.820.600
19 de jul. de 2023133,39135,99132,53135,36135,3654.531.000
18 de jul. de 2023132,71133,86131,35132,83132,8354.969.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...