Mercado abrirá em 7 h 55 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.630,32+3,93 (+0,11%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jul. de 20213.633,783.658,423.601,003.630,323.630,322.995.000
27 de jul. de 20213.698,503.698,503.586,153.626,393.626,394.121.700
26 de jul. de 20213.673,173.712,083.647,253.699,823.699,822.896.300
23 de jul. de 20213.640,003.666,113.622,043.656,643.656,642.430.700
22 de jul. de 20213.587,233.640,023.582,273.638,033.638,033.265.400
21 de jul. de 20213.576,383.586,453.543,643.585,203.585,202.319.000
20 de jul. de 20213.567,323.592,003.518,003.573,193.573,193.255.700
19 de jul. de 20213.532,583.550,213.499,163.549,593.549,593.784.600
16 de jul. de 20213.633,313.646,063.570,463.573,633.573,634.038.400
15 de jul. de 20213.694,203.695,403.620,923.631,203.631,203.185.300
14 de jul. de 20213.708,853.717,663.660,833.681,683.681,683.296.600
13 de jul. de 20213.702,103.773,083.671,323.677,363.677,363.845.900
12 de jul. de 20213.744,003.757,293.696,793.718,553.718,552.571.600
09 de jul. de 20213.722,523.748,003.693,403.719,343.719,343.745.100
08 de jul. de 20213.643,563.759,993.621,123.731,413.731,415.180.600
07 de jul. de 20213.717,383.734,203.678,913.696,583.696,585.328.100
06 de jul. de 20213.530,113.685,483.529,003.675,743.675,746.744.800
02 de jul. de 20213.451,643.511,723.436,923.510,983.510,983.169.400
01 de jul. de 20213.434,613.457,003.409,423.432,973.432,972.037.100
30 de jun. de 20213.441,063.471,603.435,003.440,163.440,162.404.000
29 de jun. de 20213.438,823.456,033.423,033.448,143.448,142.098.400
28 de jun. de 20213.416,003.448,003.413,513.443,893.443,892.242.800
25 de jun. de 20213.464,003.464,823.394,183.401,463.401,463.941.000
24 de jun. de 20213.507,643.524,863.430,853.449,083.449,083.832.000
23 de jun. de 20213.505,003.521,003.483,203.503,823.503,822.813.300
22 de jun. de 20213.458,063.523,783.456,093.505,443.505,443.345.100
21 de jun. de 20213.476,423.482,003.434,003.453,963.453,963.277.100
18 de jun. de 20213.479,993.507,003.473,713.486,903.486,905.247.700
17 de jun. de 20213.403,183.497,203.401,003.489,243.489,245.136.500
16 de jun. de 20213.392,003.426,353.360,533.415,253.415,254.202.800
15 de jun. de 20213.384,003.396,993.363,113.383,133.383,132.426.200
14 de jun. de 20213.346,833.385,003.335,503.383,873.383,872.569.700
11 de jun. de 20213.349,653.366,583.333,453.346,833.346,832.817.400
10 de jun. de 20213.282,013.351,003.281,153.349,653.349,653.476.500
09 de jun. de 20213.272,873.297,583.270,703.281,153.281,152.455.500
08 de jun. de 20213.222,613.279,533.218,013.264,113.264,113.416.700
07 de jun. de 20213.197,333.208,003.172,203.198,013.198,012.215.800
04 de jun. de 20213.212,003.221,003.198,813.206,223.206,222.249.700
03 de jun. de 20213.204,233.214,443.184,033.187,013.187,012.398.300
02 de jun. de 20213.223,103.235,003.208,003.233,993.233,992.014.500
01 de jun. de 20213.243,503.250,983.209,063.218,653.218,652.430.000
28 de mai. de 20213.242,003.247,993.219,703.223,073.223,072.329.800
27 de mai. de 20213.256,003.260,363.230,043.230,113.230,112.561.200
26 de mai. de 20213.274,593.295,733.258,513.265,163.265,162.384.000
25 de mai. de 20213.266,673.279,823.213,763.259,053.259,053.261.100
24 de mai. de 20213.215,503.257,953.210,503.244,993.244,992.422.800
21 de mai. de 20213.250,003.256,693.197,013.203,083.203,084.104.900
20 de mai. de 20213.244,403.259,683.236,183.247,683.247,682.633.200
19 de mai. de 20213.195,003.234,753.184,003.231,803.231,802.679.700
18 de mai. de 20213.292,583.312,003.230,373.232,283.232,282.828.400
17 de mai. de 20213.245,933.292,753.234,593.270,393.270,393.723.900
14 de mai. de 20213.185,563.228,863.183,003.222,903.222,903.325.000
13 de mai. de 20213.185,473.203,843.133,003.161,473.161,473.350.900
12 de mai. de 20213.185,003.207,943.133,103.151,943.151,944.936.400
11 de mai. de 20213.136,283.238,003.127,373.223,913.223,914.619.800
10 de mai. de 20213.282,323.283,003.190,003.190,493.190,495.838.600
07 de mai. de 20213.319,093.330,893.289,073.291,613.291,614.710.300
06 de mai. de 20213.270,003.314,403.247,203.306,373.306,374.447.700
05 de mai. de 20213.338,863.354,703.264,363.270,543.270,543.711.300
04 de mai. de 20213.356,193.367,983.272,133.311,873.311,875.439.400
03 de mai. de 20213.484,733.486,653.372,703.386,493.386,495.875.500
30 de abr. de 20213.525,123.554,003.462,503.467,423.467,427.009.300
29 de abr. de 20213.505,103.514,453.435,003.471,313.471,317.682.400
28 de abr. de 20213.434,803.489,883.425,003.458,503.458,504.631.900
27 de abr. de 20213.443,473.460,003.398,013.417,433.417,433.827.100
26 de abr. de 20213.348,003.428,453.330,943.409,003.409,004.880.700
23 de abr. de 20213.319,103.375,003.308,503.340,883.340,883.192.800
22 de abr. de 20213.371,683.372,873.301,453.309,043.309,042.580.600
21 de abr. de 20213.316,003.362,863.303,813.362,023.362,022.211.200
20 de abr. de 20213.373,603.382,993.316,003.334,693.334,692.623.000
19 de abr. de 20213.390,333.435,933.360,163.372,013.372,012.725.400
16 de abr. de 20213.380,003.406,803.355,593.399,443.399,443.186.000
15 de abr. de 20213.371,003.397,003.352,003.379,093.379,093.233.600
14 de abr. de 20213.404,043.404,133.326,003.333,003.333,003.145.200
13 de abr. de 20213.400,853.432,003.395,633.400,003.400,003.315.800
12 de abr. de 20213.355,213.395,043.351,153.379,393.379,393.281.800
09 de abr. de 20213.304,703.372,203.288,903.372,203.372,204.341.500
08 de abr. de 20213.310,903.324,503.292,003.299,303.299,302.812.100
07 de abr. de 20213.233,803.303,613.223,653.279,393.279,393.346.200
06 de abr. de 20213.223,753.247,313.217,043.223,823.223,822.537.800
05 de abr. de 20213.173,003.235,963.161,243.226,733.226,733.334.900
01 de abr. de 20213.117,943.162,443.115,553.161,003.161,002.940.300
31 de mar. de 20213.064,063.119,333.062,503.094,083.094,083.093.900
30 de mar. de 20213.070,013.073,003.034,003.055,293.055,292.337.600
29 de mar. de 20213.055,443.091,253.028,453.075,733.075,732.746.000
26 de mar. de 20213.044,063.056,662.996,003.052,033.052,033.312.900
25 de mar. de 20213.072,993.109,783.037,143.046,263.046,263.563.500
24 de mar. de 20213.151,043.160,313.085,153.087,073.087,072.959.000
23 de mar. de 20213.127,003.182,003.120,853.137,503.137,503.817.300
22 de mar. de 20213.067,853.126,583.060,053.110,873.110,872.902.200
19 de mar. de 20213.029,233.077,293.016,633.074,963.074,964.625.400
18 de mar. de 20213.101,003.116,633.025,003.027,993.027,993.649.600
17 de mar. de 20213.073,223.173,053.070,223.135,733.135,733.118.600
16 de mar. de 20213.104,973.128,913.075,863.091,863.091,862.538.800
15 de mar. de 20213.074,573.082,243.032,093.081,683.081,682.913.600
12 de mar. de 20213.075,003.098,983.045,503.089,493.089,492.421.900
11 de mar. de 20213.104,013.131,783.082,933.113,593.113,592.776.400
10 de mar. de 20213.098,453.116,463.030,053.057,643.057,643.012.500
09 de mar. de 20213.017,993.090,963.005,153.062,853.062,854.030.000
08 de mar. de 20213.015,003.064,592.951,312.951,952.951,954.185.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...