Mercado abrirá em 7 h 33 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,27+2,15 (+1,67%)
No fechamento: 04:00PM EDT
131,50 +0,23 (+0,18%)
Pós-fechamento: 07:59PM EDT
Período:
26 de set. de 2022 - 26 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set. de 2023129,36131,78128,77131,27131,2745.964.600
22 de set. de 2023131,11132,03128,52129,12129,1259.859.500
21 de set. de 2023131,94132,24129,31129,33129,3370.234.800
20 de set. de 2023138,55139,37135,20135,29135,2946.263.700
19 de set. de 2023138,70138,84135,56137,63137,6361.482.500
18 de set. de 2023140,48141,75139,22139,98139,9842.823.500
15 de set. de 2023142,69143,57140,09140,39140,39102.861.700
14 de set. de 2023145,08145,86142,95144,72144,7264.033.600
13 de set. de 2023140,95144,98140,87144,85144,8560.465.200
12 de set. de 2023142,32143,00140,61141,23141,2342.668.500
11 de set. de 2023138,75143,62138,64143,10143,1056.764.500
08 de set. de 2023136,86138,85136,75138,23138,2338.348.200
07 de set. de 2023133,90138,03133,16137,85137,8548.498.900
06 de set. de 2023136,32137,45134,61135,36135,3641.785.500
05 de set. de 2023137,73137,80135,82137,27137,2740.636.700
01 de set. de 2023139,46139,96136,88138,12138,1240.948.300
31 de ago. de 2023135,06138,79135,00138,01138,0158.781.300
30 de ago. de 2023134,93135,68133,92135,07135,0736.137.000
29 de ago. de 2023133,38135,14133,25134,91134,9138.646.100
28 de ago. de 2023133,78133,95131,85133,14133,1434.108.400
25 de ago. de 2023132,47133,87130,58133,26133,2644.147.500
24 de ago. de 2023136,40136,78131,83131,84131,8443.646.300
23 de ago. de 2023134,50135,95133,22135,52135,5242.801.000
22 de ago. de 2023135,08135,65133,73134,25134,2532.935.100
21 de ago. de 2023133,74135,19132,71134,68134,6841.442.500
18 de ago. de 2023131,62134,07131,15133,22133,2248.469.400
17 de ago. de 2023135,46136,09133,53133,98133,9848.354.100
16 de ago. de 2023137,19137,27135,01135,07135,0741.675.900
15 de ago. de 2023140,05141,28137,23137,67137,6742.781.500
14 de ago. de 2023138,30140,59137,75140,57140,5747.148.700
11 de ago. de 2023137,40139,33137,00138,41138,4142.832.100
10 de ago. de 2023139,07140,41137,49138,56138,5658.928.400
09 de ago. de 2023139,97140,32137,10137,85137,8550.017.300
08 de ago. de 2023140,62140,84138,42139,94139,9451.710.500
07 de ago. de 2023140,99142,54138,95142,22142,2271.213.100
04 de ago. de 2023141,06143,63139,32139,57139,57152.938.700
03 de ago. de 2023127,48129,84126,41128,91128,9188.585.200
02 de ago. de 2023130,15130,23126,82128,21128,2151.027.600
01 de ago. de 2023133,55133,69131,62131,69131,6942.098.500
31 de jul. de 2023133,20133,87132,38133,68133,6841.901.500
28 de jul. de 2023129,69133,01129,33132,21132,2146.317.400
27 de jul. de 2023131,00132,63127,79128,25128,2552.610.700
26 de jul. de 2023126,51129,08126,11128,15128,1553.910.100
25 de jul. de 2023129,31129,58128,53129,13129,1339.236.700
24 de jul. de 2023130,31131,66128,35128,80128,8045.591.100
21 de jul. de 2023131,34131,37128,42130,00130,00133.265.000
20 de jul. de 2023134,07134,79129,33129,96129,9659.820.600
19 de jul. de 2023133,39135,99132,53135,36135,3654.531.000
18 de jul. de 2023132,71133,86131,35132,83132,8354.969.100
17 de jul. de 2023134,56135,62133,21133,56133,5648.450.200
14 de jul. de 2023134,06136,65134,06134,68134,6854.388.100
13 de jul. de 2023134,04134,67132,71134,30134,3061.170.900
12 de jul. de 2023130,31131,26128,83130,80130,8054.022.800
11 de jul. de 2023127,75129,77127,35128,78128,7849.951.500
10 de jul. de 2023129,07129,28125,92127,13127,1361.889.300
07 de jul. de 2023128,59130,97128,13129,78129,7841.928.700
06 de jul. de 2023128,25128,73127,37128,36128,3640.639.900
05 de jul. de 2023130,24131,40129,64130,38130,3835.895.400
03 de jul. de 2023130,82131,85130,07130,22130,2228.264.800
30 de jun. de 2023129,47131,25128,95130,36130,3654.310.500
29 de jun. de 2023128,77129,26127,26127,90127,9040.761.000
28 de jun. de 2023128,94131,48128,44129,04129,0452.149.500
27 de jun. de 2023128,63130,09127,55129,18129,1846.801.000
26 de jun. de 2023129,33131,49127,10127,33127,3359.989.300
23 de jun. de 2023129,11130,84128,28129,33129,3371.855.200
22 de jun. de 2023125,31130,33125,14130,15130,1590.354.600
21 de jun. de 2023125,64126,73123,85124,83124,8352.137.700
20 de jun. de 2023124,97127,25124,50125,78125,7856.930.100
16 de jun. de 2023127,71127,90125,30125,49125,4984.188.100
15 de jun. de 2023125,21127,69124,32127,11127,1160.458.500
14 de jun. de 2023126,70126,95124,12126,42126,4252.422.500
13 de jun. de 2023128,12128,41125,18126,66126,6650.564.800
12 de jun. de 2023124,02126,78123,53126,57126,5751.338.000
09 de jun. de 2023124,08125,80123,19123,43123,4351.330.000
08 de jun. de 2023123,01125,63122,26124,25124,2562.159.300
07 de jun. de 2023127,01127,37120,63121,23121,2395.663.300
06 de jun. de 2023125,07127,40125,00126,61126,6145.695.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...