Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.335,55-99,46 (-2,90%)
No fechamento: 4:00PM EDT
3.330,02 -5,53 (-0,17%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de out. de 20213.421,003.429,843.331,303.335,553.335,553.133.800
21 de out. de 20213.414,253.440,283.403,003.435,013.435,011.881.400
20 de out. de 20213.452,663.462,863.400,373.415,063.415,062.139.800
19 de out. de 20213.434,293.454,693.422,003.444,153.444,152.386.100
18 de out. de 20213.388,363.449,173.385,103.446,743.446,743.174.100
15 de out. de 20213.311,423.410,423.304,003.409,023.409,025.175.100
14 de out. de 20213.302,453.312,603.290,783.299,863.299,862.109.500
13 de out. de 20213.269,713.288,383.261,093.284,283.284,282.420.100
12 de out. de 20213.257,003.267,533.236,283.247,333.247,331.819.600
11 de out. de 20213.275,003.292,593.238,103.246,303.246,302.034.200
08 de out. de 20213.317,003.321,433.288,203.288,623.288,621.995.500
07 de out. de 20213.291,543.325,753.283,063.302,433.302,432.409.100
06 de out. de 20213.213,533.264,343.198,623.262,013.262,012.533.000
05 de out. de 20213.204,503.260,733.202,463.221,003.221,003.269.200
04 de out. de 20213.279,393.279,993.176,253.189,783.189,784.523.100
01 de out. de 20213.289,013.309,173.255,943.283,263.283,262.835.600
30 de set. de 20213.316,003.327,853.273,993.285,043.285,042.842.400
29 de set. de 20213.322,113.351,303.297,873.301,123.301,122.562.300
28 de set. de 20213.357,713.369,193.290,103.315,963.315,964.430.800
27 de set. de 20213.371,503.415,573.339,613.405,803.405,803.634.500
24 de set. de 20213.402,013.429,263.393,403.425,523.425,522.116.200
23 de set. de 20213.380,053.428,963.380,053.416,003.416,002.379.400
22 de set. de 20213.351,003.389,003.341,053.380,053.380,052.411.400
21 de set. de 20213.375,003.379,703.332,393.343,633.343,632.780.900
20 de set. de 20213.396,003.419,003.305,013.355,733.355,734.669.100
17 de set. de 20213.488,413.497,413.452,133.462,523.462,524.616.600
16 de set. de 20213.459,963.492,553.446,143.488,243.488,242.583.600
15 de set. de 20213.442,523.485,423.402,013.475,793.475,792.957.500
14 de set. de 20213.475,553.486,813.437,713.450,003.450,001.936.900
13 de set. de 20213.482,803.497,963.438,003.457,173.457,172.569.000
10 de set. de 20213.501,833.508,453.462,913.469,153.469,152.393.300
09 de set. de 20213.526,023.549,993.480,373.484,163.484,162.719.200
08 de set. de 20213.511,653.545,633.495,673.525,503.525,503.053.400
07 de set. de 20213.478,003.528,093.476,943.509,293.509,292.737.900
03 de set. de 20213.452,003.482,673.436,443.478,053.478,052.575.700
02 de set. de 20213.494,763.511,963.455,003.463,123.463,122.923.700
01 de set. de 20213.496,403.527,003.475,243.479,003.479,003.629.900
31 de ago. de 20213.424,803.472,583.395,593.470,793.470,794.356.400
30 de ago. de 20213.357,433.445,003.355,223.421,573.421,573.192.200
27 de ago. de 20213.333,233.352,323.313,753.349,633.349,632.391.300
26 de ago. de 20213.299,003.332,003.296,003.316,003.316,002.098.800
25 de ago. de 20213.309,873.321,003.286,153.299,183.299,181.680.300
24 de ago. de 20213.280,003.315,493.274,583.305,783.305,782.551.800
23 de ago. de 20213.211,903.280,903.210,013.265,873.265,873.268.100
20 de ago. de 20213.203,873.207,813.175,763.199,953.199,953.341.200
19 de ago. de 20213.194,023.233,003.182,463.187,753.187,753.782.900
18 de ago. de 20213.241,993.254,103.200,003.201,223.201,222.804.300
17 de ago. de 20213.277,503.280,493.225,683.241,963.241,963.387.900
16 de ago. de 20213.283,003.300,003.211,133.298,993.298,993.319.700
13 de ago. de 20213.305,673.306,073.283,003.293,973.293,972.052.800
12 de ago. de 20213.290,003.314,513.269,673.303,503.303,502.314.100
11 de ago. de 20213.331,453.337,703.277,793.292,113.292,112.947.200
10 de ago. de 20213.345,013.358,003.315,003.320,683.320,682.412.600
09 de ago. de 20213.343,613.354,883.328,523.341,873.341,872.148.200
06 de ago. de 20213.375,003.375,003.329,043.344,943.344,942.635.300
05 de ago. de 20213.356,223.389,003.340,923.375,993.375,992.433.500
04 de ago. de 20213.379,353.388,883.345,563.354,723.354,722.183.900
03 de ago. de 20213.340,723.391,003.299,773.366,243.366,244.157.300
02 de ago. de 20213.353,103.358,923.317,003.331,483.331,483.353.900
30 de jul. de 20213.347,953.368,143.306,983.327,593.327,599.957.100
29 de jul. de 20213.627,753.637,953.580,013.599,923.599,925.520.000
28 de jul. de 20213.633,783.658,423.601,003.630,323.630,322.999.400
27 de jul. de 20213.698,503.698,503.586,153.626,393.626,394.131.900
26 de jul. de 20213.673,173.712,083.647,253.699,823.699,822.900.100
23 de jul. de 20213.640,003.666,113.622,043.656,643.656,642.436.300
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 20213.633,313.646,063.570,463.573,633.573,634.043.700
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 20213.722,523.748,003.693,403.719,343.719,343.748.200
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...