AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de jun. de 2023127,01127,36123,16123,38123,3824.242.826
06 de jun. de 2023125,07127,40125,00126,61126,6145.637.300
05 de jun. de 2023123,36125,80123,03125,30125,3047.950.100
02 de jun. de 2023124,92126,39124,02124,25124,2561.215.000
01 de jun. de 2023120,69123,49119,93122,77122,7754.375.100
31 de mai. de 2023121,45122,04119,17120,58120,5872.800.800
30 de mai. de 2023122,37122,92119,86121,66121,6664.314.800
26 de mai. de 2023116,04121,50116,02120,11120,1196.779.900
25 de mai. de 2023116,63116,87114,31115,00115,0066.496.700
24 de mai. de 2023115,35117,34115,02116,75116,7563.487.900
23 de mai. de 2023114,27117,14113,78114,99114,9967.576.300
22 de mai. de 2023116,77116,77114,25115,01115,0170.741.100
19 de mai. de 2023118,16118,31115,70116,25116,2554.990.200
18 de mai. de 2023116,69118,60116,34118,15118,1573.174.100
17 de mai. de 2023114,89115,83114,22115,50115,5065.655.200
16 de mai. de 2023111,05114,79111,05113,40113,4071.472.900
15 de mai. de 2023111,15112,29109,25111,20111,2053.011.100
12 de mai. de 2023112,16112,64109,32110,26110,2649.810.100
11 de mai. de 2023111,03113,28110,49112,18112,1874.924.800
10 de mai. de 2023108,10110,67108,05110,19110,1978.627.600
09 de mai. de 2023105,48106,79105,16106,62106,6244.089.400
08 de mai. de 2023105,04106,10104,70105,83105,8349.430.900
05 de mai. de 2023104,27105,76103,55105,66105,6656.912.900
04 de mai. de 2023104,04105,39103,31104,00104,0045.345.500
03 de mai. de 2023103,74105,96103,28103,65103,6565.051.900
02 de mai. de 2023101,47103,90101,15103,63103,6373.469.400
01 de mai. de 2023104,95105,23101,82102,05102,0574.728.100
28 de abr. de 2023107,73109,48104,33105,45105,45130.565.000
27 de abr. de 2023108,16110,86106,80109,82109,82149.961.200
26 de abr. de 2023105,04106,62104,10104,98104,9873.803.800
25 de abr. de 2023104,91105,45102,45102,57102,5765.026.800
24 de abr. de 2023107,66109,23105,07106,21106,2169.575.600
21 de abr. de 2023106,10108,15105,08106,96106,9686.774.200
20 de abr. de 2023103,53105,25103,21103,81103,8157.696.900
19 de abr. de 2023101,58105,12101,39104,30104,3058.398.900
18 de abr. de 2023103,95104,20101,52102,30102,3039.790.500
17 de abr. de 2023103,16103,73101,59102,74102,7439.919.500
14 de abr. de 2023102,07103,20101,11102,51102,5151.450.500
13 de abr. de 202398,95102,5798,71102,40102,4067.925.100
12 de abr. de 2023100,40100,5197,7197,8397,8356.735.000
11 de abr. de 2023100,80101,0099,0199,9299,9260.417.800
10 de abr. de 2023100,96102,2099,57102,17102,1737.261.200
06 de abr. de 2023100,75102,3899,80102,06102,0643.808.000
05 de abr. de 2023103,91103,91100,75101,10101,1045.175.400
04 de abr. de 2023102,75104,20102,11103,95103,9548.662.500
03 de abr. de 2023102,30103,29101,43102,41102,4141.135.700
31 de mar. de 2023102,16103,49101,95103,29103,2956.750.300
30 de mar. de 2023101,55103,04101,01102,00102,0053.633.400
29 de mar. de 202398,69100,4298,56100,25100,2549.783.300
28 de mar. de 202398,1198,4496,2997,2497,2438.720.100
27 de mar. de 202399,0799,3497,0898,0498,0446.721.300
24 de mar. de 202398,0798,3096,4098,1398,1356.095.400
23 de mar. de 2023100,43101,0697,6298,7198,7157.559.300
22 de mar. de 2023100,45102,1098,6198,7098,7057.475.400
21 de mar. de 202398,14100,8598,00100,61100,6158.597.300
20 de mar. de 202398,4198,4895,7097,7197,7162.388.900
17 de mar. de 202399,79100,6697,4698,9598,9587.300.200
16 de mar. de 202395,75100,9995,61100,04100,0484.446.900
15 de mar. de 202393,2296,6793,0796,2096,2070.731.800
14 de mar. de 202393,8395,0792,7194,8894,8860.912.700
13 de mar. de 202389,9794,0288,1292,4392,4372.397.100
10 de mar. de 202392,6793,5790,2590,7390,7369.827.500
09 de mar. de 202393,6896,2192,1892,2592,2556.218.700
08 de mar. de 202393,6094,1792,1893,9293,9244.899.100
07 de mar. de 202394,0695,0992,7893,5593,5549.100.700
06 de mar. de 202395,1996,5593,7493,7593,7552.112.400
03 de mar. de 202392,7494,9492,6694,9094,9055.759.600
02 de mar. de 202391,4192,2390,3992,1392,1355.509.400
01 de mar. de 202393,8794,6891,5992,1792,1752.299.500
28 de fev. de 202393,1494,6992,9294,2394,2343.959.300
27 de fev. de 202394,2894,7893,1493,7693,7647.470.300
24 de fev. de 202393,5394,1492,3293,5093,5057.053.800
23 de fev. de 202396,1296,4393,6795,8295,8248.467.000
22 de fev. de 202395,1097,0194,8095,7995,7959.534.100
21 de fev. de 202395,3495,6194,2794,5894,5856.580.400
17 de fev. de 202397,8097,9495,6597,2097,2060.029.400
16 de fev. de 202399,21100,6398,1098,1598,1556.339.200
15 de fev. de 202399,09101,1798,45101,16101,1647.957.600
14 de fev. de 202398,41100,9297,5299,7099,7056.202.900
13 de fev. de 202397,8599,6896,9199,5499,5452.841.500
10 de fev. de 202397,5698,8296,2397,6197,6152.740.100
09 de fev. de 2023101,32101,7897,5798,2498,2464.622.500
08 de fev. de 2023102,04102,6798,78100,05100,0575.878.300
07 de fev. de 2023101,17102,4198,08102,11102,11119.501.300
06 de fev. de 2023102,93103,95100,65102,18102,1881.945.200
03 de fev. de 2023105,26108,78102,52103,39103,39144.374.800
02 de fev. de 2023110,25114,00108,88112,91112,91158.154.200
01 de fev. de 2023102,53106,24101,24105,15105,1580.450.100
31 de jan. de 2023101,16103,35101,14103,13103,1366.527.300
30 de jan. de 2023101,09101,7499,01100,55100,5570.691.900
27 de jan. de 202399,53103,4999,53102,24102,2487.775.600
26 de jan. de 202398,2499,4996,9299,2299,2268.523.600
25 de jan. de 202392,5697,2491,5297,1897,1894.261.600
24 de jan. de 202396,9398,0996,0096,3296,3266.929.500
23 de jan. de 202397,5697,7895,8697,5297,5276.501.100
20 de jan. de 202393,8697,3593,2097,2597,2567.481.500
19 de jan. de 202394,7495,4492,8693,6893,6869.002.700
18 de jan. de 202397,2599,3295,3895,4695,4679.570.400
17 de jan. de 202398,6898,8995,7396,0596,0572.755.000
13 de jan. de 202394,1898,3794,1298,1298,1285.549.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...