Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.399,44+20,35 (+0,60%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr de 20213.380,003.406,803.355,593.399,443.399,443.183.300
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 20213.304,703.372,203.288,903.372,203.372,204.334.600
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 20213.044,063.056,662.996,003.052,033.052,033.306.700
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 20213.029,233.077,293.016,633.074,963.074,964.616.400
18 de mar de 20213.101,003.116,633.025,003.027,993.027,993.649.600
17 de mar de 20213.073,223.173,053.070,223.135,733.135,733.100.900
16 de mar de 20213.104,973.128,913.075,863.091,863.091,862.510.100
15 de mar de 20213.074,573.082,243.032,093.081,683.081,682.913.600
12 de mar de 20213.075,003.098,983.045,503.089,493.089,492.418.500
11 de mar de 20213.104,013.131,783.082,933.113,593.113,592.770.800
10 de mar de 20213.098,453.116,463.030,053.057,643.057,643.008.700
09 de mar de 20213.017,993.090,963.005,153.062,853.062,854.023.500
08 de mar de 20213.015,003.064,592.951,312.951,952.951,954.178.500
05 de mar de 20213.005,003.009,002.881,003.000,463.000,465.383.400
04 de mar de 20213.012,003.058,132.945,432.977,572.977,575.458.700
03 de mar de 20213.081,183.107,782.995,003.005,003.005,003.967.200
02 de mar de 20213.143,473.163,523.087,123.094,533.094,532.590.000
01 de mar de 20213.127,893.149,563.097,993.146,143.146,142.729.100
26 de fev de 20213.095,203.122,443.036,703.092,933.092,934.273.500
25 de fev de 20213.136,743.178,263.047,763.057,163.057,164.533.800
24 de fev de 20213.166,753.171,233.125,383.159,533.159,533.011.300
23 de fev de 20213.127,033.204,733.093,603.194,503.194,504.677.200
22 de fev de 20213.208,133.232,323.172,263.180,743.180,743.515.700
19 de fev de 20213.328,233.333,503.245,753.249,903.249,904.305.200
18 de fev de 20213.282,423.338,003.273,943.328,233.328,233.027.400
17 de fev de 20213.263,603.320,913.259,503.308,643.308,643.297.500
16 de fev de 20213.254,053.308,303.253,593.268,953.268,952.574.700
12 de fev de 20213.250,003.280,253.233,313.277,713.277,712.329.300
11 de fev de 20213.292,003.292,003.248,063.262,133.262,132.295.800
10 de fev de 20213.314,003.317,953.254,003.286,583.286,583.151.600
09 de fev de 20213.312,493.338,003.297,843.305,003.305,002.203.500
08 de fev de 20213.358,503.365,003.304,003.322,943.322,943.257.400
05 de fev de 20213.319,003.377,003.302,713.352,153.352,153.613.600
04 de fev de 20213.330,003.347,003.277,753.331,003.331,003.670.700
03 de fev de 20213.425,013.434,003.308,623.312,533.312,537.088.800
02 de fev de 20213.380,003.427,743.361,133.380,003.380,007.098.600
01 de fev de 20213.242,363.350,263.235,033.342,883.342,884.160.200
29 de jan de 20213.230,003.236,993.184,553.206,203.206,204.285.600
28 de jan de 20213.235,043.301,683.228,693.237,623.237,623.149.200
27 de jan de 20213.341,493.346,523.207,083.232,583.232,584.660.200
26 de jan de 20213.296,363.338,003.282,873.326,133.326,132.955.200
25 de jan de 20213.328,503.363,893.243,153.294,003.294,003.749.800
22 de jan de 20213.304,313.321,913.283,163.292,233.292,232.821.900
21 de jan de 20213.293,003.348,553.289,573.306,993.306,994.945.100
20 de jan de 20213.181,993.279,803.175,003.263,383.263,385.309.800
19 de jan de 20213.107,003.145,003.096,003.120,763.120,763.305.100
15 de jan de 20213.123,023.142,553.095,173.104,253.104,254.244.000
14 de jan de 20213.167,523.178,003.120,593.127,473.127,473.070.900
13 de jan de 20213.128,443.189,953.122,083.165,893.165,893.321.200
12 de jan de 20213.120,003.142,143.086,003.120,833.120,833.514.600
11 de jan de 20213.148,013.156,383.110,003.114,213.114,213.683.400
08 de jan de 20213.180,003.190,643.142,203.182,703.182,703.537.700
07 de jan de 20213.157,003.208,543.155,003.162,163.162,163.514.500
06 de jan de 20213.146,483.197,513.131,163.138,383.138,384.394.800
05 de jan de 20213.166,013.223,383.165,063.218,513.218,512.655.500
04 de jan de 20213.270,003.272,003.144,023.186,633.186,634.411.400
31 de dez de 20203.275,003.282,923.241,203.256,933.256,932.957.200
30 de dez de 20203.341,003.342,103.282,473.285,853.285,853.209.300
29 de dez de 20203.309,943.350,653.281,223.322,003.322,004.872.900
28 de dez de 20203.194,003.304,003.172,693.283,963.283,965.686.800
24 de dez de 20203.193,903.202,003.169,003.172,693.172,691.451.900
23 de dez de 20203.205,003.210,133.184,173.185,273.185,272.093.800
22 de dez de 20203.202,843.222,003.180,083.206,523.206,522.369.400
21 de dez de 20203.200,013.226,973.166,003.206,183.206,183.836.800
18 de dez de 20203.243,993.249,423.171,603.201,653.201,655.995.700
17 de dez de 20203.250,003.263,513.221,003.236,083.236,083.474.300
16 de dez de 20203.176,013.247,003.163,683.240,963.240,964.427.600
15 de dez de 20203.181,013.188,503.130,493.165,123.165,123.323.700
14 de dez de 20203.143,003.190,473.126,003.156,973.156,974.155.800
11 de dez de 20203.096,663.118,673.072,823.116,423.116,423.064.700
10 de dez de 20203.088,993.142,103.076,003.101,493.101,493.030.200
09 de dez de 20203.167,893.174,433.088,003.104,203.104,204.100.800
08 de dez de 20203.158,903.184,133.120,023.177,293.177,293.286.300
07 de dez de 20203.156,483.180,763.141,693.158,003.158,002.751.300
04 de dez de 20203.198,213.198,213.158,763.162,583.162,582.913.600
03 de dez de 20203.205,463.228,643.181,313.186,733.186,732.892.000
02 de dez de 20203.221,653.232,003.173,263.203,533.203,533.129.300
01 de dez de 20203.188,503.248,953.157,183.220,083.220,084.544.400
30 de nov de 20203.208,483.228,393.125,553.168,043.168,044.063.900
27 de nov de 20203.211,263.216,193.190,053.195,343.195,342.392.900
25 de nov de 20203.141,873.198,003.140,263.185,073.185,073.790.400
24 de nov de 20203.100,503.134,253.086,263.118,063.118,063.602.100
23 de nov de 20203.116,703.139,753.065,463.098,393.098,394.708.900
20 de nov de 20203.117,023.132,893.098,053.099,403.099,403.374.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...