Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,46+4,02 (+3,58%)
No fechamento: 04:00PM EDT
116,56 +0,10 (+0,08%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 2022112,38116,71111,43116,46116,4669.793.000
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 2022102,80106,98102,51106,22106,2299.399.000
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
06 de mai. de 2022114,85119,05113,08114,77114,77124.260.000
05 de mai. de 2022123,00123,50115,07116,41116,41144.392.000
04 de mai. de 2022123,60126,00119,18125,93125,93110.746.000
03 de mai. de 2022124,05126,22122,82124,25124,2579.134.000
02 de mai. de 2022122,40124,67118,38124,50124,50148.788.000
29 de abr. de 2022129,85130,76121,63124,28124,28272.662.000
28 de abr. de 2022142,18145,94140,30144,60144,60117.316.000
27 de abr. de 2022140,19141,95135,78138,17138,1771.336.000
26 de abr. de 2022144,80144,86138,93139,39139,3977.530.000
25 de abr. de 2022144,02146,22142,31146,07146,0761.874.000
22 de abr. de 2022148,25149,62143,70144,35144,3573.078.000
21 de abr. de 2022154,71156,74147,59148,30148,3063.970.000
20 de abr. de 2022157,60157,60153,60154,00154,0059.630.000
19 de abr. de 2022152,03158,65151,55158,12158,1254.926.000
18 de abr. de 2022151,52154,04150,25152,79152,7946.514.000
14 de abr. de 2022155,39155,90151,47151,71151,7151.598.000
13 de abr. de 2022150,02156,02149,60155,54155,5453.390.000
12 de abr. de 2022153,69155,10150,38150,79150,7955.178.000
11 de abr. de 2022152,71154,14150,53151,12151,1252.112.000
08 de abr. de 2022156,75157,37154,23154,46154,4646.002.000
07 de abr. de 2022158,40160,08154,51157,78157,7868.136.000
06 de abr. de 2022161,65162,20157,25158,76158,7679.056.000
05 de abr. de 2022167,74168,11163,27164,05164,0553.728.000
04 de abr. de 2022164,13168,39163,21168,35168,3549.882.000
01 de abr. de 2022164,15165,83162,32163,56163,5657.090.000
31 de mar. de 2022166,45166,49162,95163,00163,0059.966.000
30 de mar. de 2022168,51168,95165,50166,30166,3056.168.000
29 de mar. de 2022170,38170,83167,87169,32169,3266.154.000
28 de mar. de 2022164,98169,04164,90168,99168,9959.854.000
25 de mar. de 2022164,00165,37162,25164,77164,7749.032.000
24 de mar. de 2022163,75164,12160,05163,65163,6556.798.000
23 de mar. de 2022163,71166,37162,69163,41163,4155.812.000
22 de mar. de 2022161,81166,17161,70164,89164,8964.086.000
21 de mar. de 2022161,12163,08159,55161,49161,4966.538.000
18 de mar. de 2022156,81161,59156,01161,25161,25102.962.000
17 de mar. de 2022152,64157,50152,14157,24157,2472.934.000
16 de mar. de 2022148,50153,15147,35153,10153,1084.958.000
15 de mar. de 2022142,85147,99142,00147,37147,3775.584.000
14 de mar. de 2022145,98147,45140,88141,85141,8574.086.000
11 de mar. de 2022149,57149,68145,37145,52145,5268.900.000
10 de mar. de 2022145,68148,67143,98146,82146,82135.062.000
09 de mar. de 2022139,50140,25136,83139,28139,2882.656.000
08 de mar. de 2022136,68140,70133,57136,01136,0191.662.000
07 de mar. de 2022145,44146,09137,42137,45137,4586.934.000
04 de mar. de 2022147,16147,85143,81145,64145,6460.934.000
03 de mar. de 2022153,53153,93146,86147,90147,9065.198.000
02 de mar. de 2022150,85153,00148,75152,05152,0547.334.000
01 de mar. de 2022152,73154,10149,98151,14151,1444.874.000
28 de fev. de 2022152,43154,45150,85153,56153,5657.684.000
25 de fev. de 2022150,55153,99149,21153,79153,7962.396.000
24 de fev. de 2022139,84151,75139,50151,36151,36100.786.000
23 de fev. de 2022151,65151,76144,65144,83144,8364.244.000
22 de fev. de 2022150,48152,98148,49150,20150,2066.128.000
18 de fev. de 2022155,50155,50150,89152,60152,6063.604.000
17 de fev. de 2022158,15160,35154,50154,65154,6564.032.000
16 de fev. de 2022155,79158,83154,73158,10158,1052.704.000
15 de fev. de 2022157,61158,01154,64156,51156,5156.440.000
14 de fev. de 2022151,75158,45151,65155,17155,1783.230.000
11 de fev. de 2022158,13159,00152,73153,29153,2977.100.000
10 de fev. de 2022158,35160,72157,75159,00159,0068.268.000
09 de fev. de 2022162,87163,83160,25161,19161,1968.786.000
08 de fev. de 2022156,75161,79155,55161,41161,4176.040.000
07 de fev. de 2022158,52162,69157,25157,94157,94102.624.000
04 de fev. de 2022155,61161,20150,61157,64157,64253.456.000
03 de fev. de 2022141,74144,25138,33138,85138,85225.532.000
02 de fev. de 2022155,05155,07148,86150,61150,6187.330.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...