Mercado abrirá em 10 hs

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.294,00+1,77 (+0,05%)
No fechamento: 4:00PM EST

3.286,00 -8,00 (-0,24%)
Pós-fechamento: 7:59PM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jan de 20213.328,503.363,893.243,153.294,003.294,003.749.758
22 de jan de 20213.304,313.321,913.283,163.292,233.292,232.816.300
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 20213.123,023.142,553.095,173.104,253.104,254.214.200
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 20213.180,003.190,643.142,203.182,703.182,703.534.300
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 20203.275,003.282,923.241,203.256,933.256,932.954.100
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
19 de nov de 20203.105,313.125,003.080,923.117,023.117,023.010.300
18 de nov de 20203.134,003.140,003.105,103.105,463.105,462.916.800
17 de nov de 20203.183,543.189,253.135,263.135,663.135,663.444.700
16 de nov de 20203.093,203.142,703.072,693.131,063.131,063.808.700
13 de nov de 20203.122,003.141,723.085,393.128,813.128,813.756.200
12 de nov de 20203.159,953.175,883.086,053.110,283.110,284.362.000
11 de nov de 20203.061,783.139,153.050,003.137,393.137,394.366.900
10 de nov de 20203.095,023.114,003.019,483.035,023.035,026.591.000
09 de nov de 20203.231,033.289,003.112,113.143,743.143,747.190.400
06 de nov de 20203.304,643.322,003.232,003.311,373.311,374.647.300
05 de nov de 20203.319,973.366,803.288,883.322,003.322,005.789.300
04 de nov de 20203.159,993.244,853.139,733.241,163.241,166.839.000
03 de nov de 20203.018,533.074,902.980,983.048,413.048,414.897.900
02 de nov de 20203.061,743.079,712.950,123.004,483.004,487.257.400
30 de out de 20203.157,753.167,003.019,003.036,153.036,158.386.400
29 de out de 20203.201,273.257,253.164,003.211,013.211,016.596.500
28 de out de 20203.249,303.264,023.162,473.162,783.162,785.588.300
27 de out de 20203.224,943.291,663.211,303.286,333.286,334.291.000
26 de out de 20203.198,743.282,983.153,303.207,043.207,045.901.200
23 de out de 20203.191,003.205,333.140,003.204,403.204,403.466.700
22 de out de 20203.189,873.198,753.121,943.176,403.176,404.212.000
21 de out de 20203.212,503.233,883.160,003.184,943.184,944.592.700
20 de out de 20203.222,283.266,003.192,013.217,013.217,014.509.700
19 de out de 20203.299,613.329,003.192,743.207,213.207,215.223.600
16 de out de 20203.363,233.399,663.160,003.272,713.272,716.474.400
15 de out de 20203.292,013.355,883.280,003.338,653.338,655.223.400
14 de out de 20203.447,003.464,883.340,003.363,713.363,715.828.900
13 de out de 20203.467,993.492,383.424,223.443,633.443,635.744.700
12 de out de 20203.349,943.496,243.339,553.442,933.442,938.364.200
09 de out de 20203.210,003.288,993.197,833.286,653.286,654.907.900
08 de out de 20203.224,993.233,293.174,993.190,553.190,553.174.100
07 de out de 20203.135,003.200,003.132,393.195,693.195,694.309.400
06 de out de 20203.165,003.182,003.090,003.099,963.099,965.086.900
05 de out de 20203.145,843.202,533.140,853.199,203.199,203.775.300
02 de out de 20203.153,633.195,803.123,003.125,003.125,005.613.100
01 de out de 20203.208,003.224,003.172,003.221,263.221,264.971.900
30 de set de 20203.141,143.212,883.133,993.148,733.148,734.896.100
29 de set de 20203.175,393.188,263.132,543.144,883.144,883.495.800
28 de set de 20203.148,853.175,043.117,173.174,053.174,054.224.200
25 de set de 20203.054,863.101,542.999,003.095,133.095,134.615.200
24 de set de 20202.977,793.069,302.965,003.019,793.019,795.529.400
23 de set de 20203.120,433.127,002.992,382.999,862.999,865.652.700
22 de set de 20203.033,843.133,993.000,203.128,993.128,996.948.800
21 de set de 20202.906,502.962,002.871,002.960,472.960,476.117.900
18 de set de 20203.031,743.037,802.905,542.954,912.954,918.892.600
17 de set de 20203.009,253.029,432.972,553.008,733.008,736.449.100
16 de set de 20203.179,993.187,243.074,153.078,103.078,104.512.200
15 de set de 20203.136,163.175,023.108,923.156,133.156,134.021.500
14 de set de 20203.172,943.187,393.096,003.102,973.102,974.529.600
11 de set de 20203.208,693.217,343.083,983.116,223.116,225.094.000
10 de set de 20203.307,223.349,893.170,553.175,113.175,115.330.700
09 de set de 20203.202,993.303,183.185,003.268,613.268,615.188.700
08 de set de 20203.144,003.250,853.130,003.149,843.149,846.094.200
04 de set de 20203.318,003.381,503.111,133.294,623.294,628.781.800
03 de set de 20203.485,003.488,413.303,003.368,003.368,008.161.100
02 de set de 20203.547,003.552,253.486,693.531,453.531,453.931.500
01 de set de 20203.489,583.513,873.467,003.499,123.499,123.476.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...