Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,01+3,60 (+3,15%)
No fechamento: 04:00PM EDT
117,98 -0,03 (-0,03%)
Pós-fechamento: 06:04PM EDT
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 2022114,38118,70113,80118,01118,0154.293.927
27 de set. de 2022117,20118,32113,05114,41114,4160.094.700
26 de set. de 2022113,30117,34113,13115,15115,1562.723.300
23 de set. de 2022116,00116,05112,06113,78113,7865.081.200
22 de set. de 2022117,08118,79116,26117,31117,3155.229.200
21 de set. de 2022122,49123,76118,45118,54118,5458.498.900
20 de set. de 2022123,35124,40121,14122,19122,1947.698.400
19 de set. de 2022122,16124,71121,80124,66124,6647.279.700
16 de set. de 2022122,78123,87120,70123,53123,53115.612.500
15 de set. de 2022127,38130,37125,50126,28126,2852.887.200
14 de set. de 2022127,36128,84126,33128,55128,5545.316.800
13 de set. de 2022131,01131,40126,27126,82126,8272.694.000
12 de set. de 2022134,10136,49134,00136,45136,4553.826.900
09 de set. de 2022130,91133,69130,76133,27133,2749.387.600
08 de set. de 2022127,72130,28127,10129,82129,8243.988.500
07 de set. de 2022126,12129,82125,40129,48129,4847.900.300
06 de set. de 2022127,92128,62124,74126,11126,1143.888.600
02 de set. de 2022129,50131,38126,39127,51127,5157.378.500
01 de set. de 2022126,00128,02123,66127,82127,8256.636.100
31 de ago. de 2022129,45130,59126,74126,77126,7753.648.700
30 de ago. de 2022131,25132,07126,85128,73128,7349.203.000
29 de ago. de 2022129,90131,95128,77129,79129,7948.101.600
26 de ago. de 2022136,55137,83130,50130,75130,7553.322.700
25 de ago. de 2022135,26137,42134,28137,28137,2837.496.300
24 de ago. de 2022132,75135,47132,10133,80133,8038.627.000
23 de ago. de 2022133,41134,99132,95133,62133,6236.252.100
22 de ago. de 2022135,72136,32132,85133,22133,2250.461.500
19 de ago. de 2022140,47141,11137,91138,23138,2347.792.800
18 de ago. de 2022141,32142,77140,38142,30142,3037.458.700
17 de ago. de 2022142,69143,38140,78142,10142,1048.149.800
16 de ago. de 2022143,91146,57142,00144,78144,7859.102.900
15 de ago. de 2022142,80143,76141,49143,18143,1839.014.600
12 de ago. de 2022142,05143,57140,12143,55143,5547.643.500
11 de ago. de 2022143,86144,49139,76140,64140,6444.867.300
10 de ago. de 2022142,90144,60141,01142,69142,6954.773.800
09 de ago. de 2022138,05138,95136,21137,83137,8340.434.700
08 de ago. de 2022142,05144,23138,29139,41139,4152.229.000
05 de ago. de 2022140,10142,86139,60140,80140,8050.686.900
04 de ago. de 2022140,58143,56139,55142,57142,5770.585.000
03 de ago. de 2022136,21140,49136,05139,52139,5271.827.800
02 de ago. de 2022134,72137,44134,09134,16134,1661.922.400
01 de ago. de 2022134,96138,83133,51135,39135,3976.846.900
29 de jul. de 2022134,90137,65132,41134,95134,95148.892.900
28 de jul. de 2022121,57122,84118,08122,28122,2882.245.500
27 de jul. de 2022117,31121,90117,16120,97120,9761.582.000
26 de jul. de 2022115,79118,15114,53114,81114,8167.075.100
25 de jul. de 2022122,70123,64120,03121,14121,1450.221.300
22 de jul. de 2022125,01125,50121,35122,42122,4251.463.800
21 de jul. de 2022123,20124,85121,26124,63124,6360.239.900
20 de jul. de 2022118,62123,48118,32122,77122,7771.268.300
19 de jul. de 2022115,70118,95114,03118,21118,2160.990.000
18 de jul. de 2022115,00117,24113,15113,76113,7659.115.400
15 de jul. de 2022112,50115,59111,59113,55113,5584.317.800
14 de jul. de 2022110,24111,18107,58110,63110,6351.163.100
13 de jul. de 2022107,03111,78106,01110,40110,4061.353.800
12 de jul. de 2022112,16113,23108,34109,22109,2254.280.300
11 de jul. de 2022114,08114,30110,87111,75111,7553.487.600
08 de jul. de 2022114,60116,58113,69115,54115,5445.719.700
07 de jul. de 2022113,85116,99113,49116,33116,3357.872.300
06 de jul. de 2022113,21115,48112,01114,33114,3366.958.900
05 de jul. de 2022107,60114,08106,32113,50113,5076.583.700
01 de jul. de 2022106,29109,75105,85109,56109,5673.021.200
30 de jun. de 2022108,11108,18102,52106,21106,2197.679.400
29 de jun. de 2022107,38110,99106,91108,92108,9266.375.300
28 de jun. de 2022113,50114,85107,04107,40107,4074.942.900
27 de jun. de 2022117,09117,98112,70113,22113,2262.133.200
24 de jun. de 2022112,38116,71111,43116,46116,4669.867.600
23 de jun. de 2022110,39113,00107,93112,44112,4464.345.300
22 de jun. de 2022107,43112,13107,02108,95108,9560.040.100
21 de jun. de 2022108,20111,63103,56108,68108,6870.901.200
17 de jun. de 2022102,80106,98102,51106,22106,2299.772.100
16 de jun. de 2022104,47104,58102,01103,66103,6682.186.300
15 de jun. de 2022103,86109,06103,53107,67107,6785.011.100
14 de jun. de 2022104,19104,88101,43102,31102,3169.728.800
13 de jun. de 2022104,19106,54101,86103,67103,6799.277.700
10 de jun. de 2022113,42114,50109,05109,65109,6587.266.000
09 de jun. de 2022119,99121,30116,10116,15116,1567.029.800
08 de jun. de 2022122,61123,75120,75121,18121,1864.926.600
07 de jun. de 2022122,01124,10120,63123,00123,0085.156.700
06 de jun. de 2022125,25128,99123,81124,79124,79135.269.000
06 de jun. de 202220:1 Desdobramento de ações
03 de jun. de 2022124,20124,40121,05122,35122,3597.604.000
02 de jun. de 2022121,68125,61120,04125,51125,51100.560.000
01 de jun. de 2022122,26125,18120,62121,68121,68127.528.000
31 de mai. de 2022116,28121,99115,68120,21120,21144.634.000
27 de mai. de 2022113,55115,19112,63115,15115,1593.660.000
26 de mai. de 2022107,97112,67107,45111,08111,0893.002.000
25 de mai. de 2022103,66108,18103,65106,78106,7893.120.000
24 de mai. de 2022104,03105,40101,26104,10104,10102.934.000
23 de mai. de 2022108,46108,82103,95107,56107,56107.798.000
20 de mai. de 2022109,57109,90105,01107,59107,5999.500.000
19 de mai. de 2022106,28110,03106,19107,32107,3288.142.000
18 de mai. de 2022111,44112,85106,25107,11107,11108.380.000
17 de mai. de 2022113,28115,80111,28115,37115,3776.448.000
16 de mai. de 2022113,10113,99110,35110,81110,8174.566.000
13 de mai. de 2022109,07113,18107,80113,06113,0693.684.000
12 de mai. de 2022102,75110,78102,41106,93106,93132.026.000
11 de mai. de 2022108,10110,16104,43105,37105,37109.704.000
10 de mai. de 2022111,25112,64107,17108,86108,86105.434.000
09 de mai. de 2022111,31114,00107,96108,79108,79128.124.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...