Mercado abrirá em 5 h 48 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,76+3,60 (+2,08%)
No fechamento: 04:00PM EST
177,14 +0,38 (+0,21%)
Pós-fechamento: 08:00PM EST
Período:
01 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de fev. de 2024173,01177,22172,85176,76176,7653.752.000
28 de fev. de 2024172,44174,05172,27173,16173,1628.180.500
27 de fev. de 2024174,08174,62172,86173,54173,5431.141.700
26 de fev. de 2024175,70176,37174,26174,73174,7344.368.600
23 de fev. de 2024174,28175,75173,70174,99174,9959.662.900
22 de fev. de 2024173,10174,80171,77174,58174,5855.392.400
21 de fev. de 2024168,94170,23167,14168,59168,5944.575.600
20 de fev. de 2024167,83168,71165,74167,08167,0841.980.300
16 de fev. de 2024168,74170,42167,17169,51169,5148.074.600
15 de fev. de 2024170,58171,17167,59169,80169,8049.855.200
14 de fev. de 2024169,21171,21168,28170,98170,9842.815.500
13 de fev. de 2024167,73170,95165,75168,64168,6456.345.100
12 de fev. de 2024174,80175,39171,54172,34172,3451.050.400
09 de fev. de 2024170,90175,00170,58174,45174,4556.986.000
08 de fev. de 2024169,65171,43168,88169,84169,8442.316.500
07 de fev. de 2024169,48170,88168,94170,53170,5347.174.100
06 de fev. de 2024169,39170,71167,65169,15169,1542.505.500
05 de fev. de 2024170,20170,55167,70170,31170,3155.081.300
02 de fev. de 2024169,19172,50167,33171,81171,81117.154.900
01 de fev. de 2024155,87159,76155,62159,28159,2876.542.400
31 de jan. de 2024157,00159,01154,81155,20155,2050.284.400
30 de jan. de 2024160,70161,73158,49159,00159,0045.207.400
29 de jan. de 2024159,34161,29158,90161,26161,2645.270.400
26 de jan. de 2024158,42160,72157,91159,12159,1251.047.400
25 de jan. de 2024156,95158,51154,55157,75157,7543.638.600
24 de jan. de 2024157,80158,51156,48156,87156,8748.547.300
23 de jan. de 2024154,85156,21153,93156,02156,0237.986.000
22 de jan. de 2024156,89157,05153,90154,78154,7843.687.500
19 de jan. de 2024153,83155,76152,74155,34155,3451.033.700
18 de jan. de 2024152,77153,78151,82153,50153,5037.850.200
17 de jan. de 2024151,49152,15149,91151,71151,7134.953.400
16 de jan. de 2024153,53154,99152,15153,16153,1641.384.600
12 de jan. de 2024155,39156,20154,01154,62154,6240.460.300
11 de jan. de 2024155,04157,17153,12155,18155,1849.072.700
10 de jan. de 2024152,06154,42151,88153,73153,7344.421.800
09 de jan. de 2024148,33151,71148,21151,37151,3743.812.600
08 de jan. de 2024146,74149,40146,15149,10149,1046.757.100
05 de jan. de 2024144,69146,59144,53145,24145,2445.124.800
04 de jan. de 2024145,59147,38144,05144,57144,5756.039.800
03 de jan. de 2024149,20151,05148,33148,47148,4749.425.500
02 de jan. de 2024151,54152,38148,39149,93149,9347.339.400
29 de dez. de 2023153,10153,89151,03151,94151,9439.789.000
28 de dez. de 2023153,72154,08152,95153,38153,3827.057.000
27 de dez. de 2023153,56154,78153,12153,34153,3431.434.700
26 de dez. de 2023153,56153,98153,03153,41153,4125.067.200
22 de dez. de 2023153,77154,35152,71153,42153,4229.480.100
21 de dez. de 2023153,30153,97152,10153,84153,8436.305.700
20 de dez. de 2023152,90155,63151,56152,12152,1250.322.100
19 de dez. de 2023154,40155,12152,69153,79153,7943.171.300
18 de dez. de 2023150,56154,85150,05154,07154,0762.512.800
15 de dez. de 2023148,38150,57147,88149,97149,97110.039.100
14 de dez. de 2023149,93150,54145,52147,42147,4258.400.800
13 de dez. de 2023148,12149,46146,82148,84148,8452.766.200
12 de dez. de 2023145,52147,50145,30147,48147,4844.944.300
11 de dez. de 2023145,66146,19143,64145,89145,8950.907.300
08 de dez. de 2023145,48147,84145,40147,42147,4241.858.000
07 de dez. de 2023146,15147,92145,34146,88146,8852.352.800
06 de dez. de 2023147,58147,85144,28144,52144,5239.679.000
05 de dez. de 2023143,55148,57143,13146,88146,8846.822.400
04 de dez. de 2023145,25145,35142,81144,84144,8448.294.200
01 de dez. de 2023146,00147,25145,55147,03147,0339.924.600
30 de nov. de 2023144,76146,93144,33146,09146,0965.814.000
29 de nov. de 2023147,85148,54145,97146,32146,3240.610.900
28 de nov. de 2023146,98147,60145,53147,03147,0342.711.700
27 de nov. de 2023147,53149,26146,88147,73147,7353.762.400
24 de nov. de 2023146,70147,20145,32146,74146,7422.378.400
22 de nov. de 2023144,57147,74144,57146,71146,7145.669.100
21 de nov. de 2023143,91144,05141,50143,90143,9071.226.000
20 de nov. de 2023145,13146,63144,73146,13146,1341.951.200
17 de nov. de 2023142,66145,23142,54145,18145,1849.636.700
16 de nov. de 2023140,91143,32139,52142,83142,8349.653.500
15 de nov. de 2023147,06147,29142,59143,20143,2063.875.700
14 de nov. de 2023145,00147,26144,68145,80145,8056.674.600
13 de nov. de 2023142,08143,23140,67142,59142,5935.680.600
10 de nov. de 2023140,46143,65139,91143,56143,5649.287.800
09 de nov. de 2023142,02142,65139,84140,60140,6036.235.400
08 de nov. de 2023142,97143,12141,22142,08142,0844.521.700
07 de nov. de 2023140,55143,37140,50142,71142,7153.553.500
06 de nov. de 2023138,76140,73138,36139,74139,7444.970.400
03 de nov. de 2023138,99139,49137,45138,60138,6044.007.200
02 de nov. de 2023138,73138,81136,47138,07138,0752.236.700
01 de nov. de 2023133,96137,35133,71137,00137,0061.529.400
31 de out. de 2023132,75133,57131,71133,09133,0951.589.400
30 de out. de 2023129,72133,00128,56132,71132,7172.485.500
27 de out. de 2023126,20130,02125,52127,74127,74125.309.300
26 de out. de 2023120,63121,64118,35119,57119,57100.419.500
25 de out. de 2023126,04126,34120,79121,39121,3974.577.500
24 de out. de 2023127,74128,80126,34128,56128,5646.477.400
23 de out. de 2023124,63127,88123,98126,56126,5648.260.000
20 de out. de 2023128,05128,17124,97125,17125,1756.343.300
19 de out. de 2023130,57132,24127,47128,40128,4060.961.400
18 de out. de 2023129,90130,67127,51128,13128,1342.699.500
17 de out. de 2023130,39132,58128,71131,47131,4749.344.600
16 de out. de 2023130,69133,07130,43132,55132,5542.832.900
13 de out. de 2023132,98133,31128,95129,79129,7945.786.600
12 de out. de 2023132,17134,48131,23132,33132,3355.528.600
11 de out. de 2023129,74132,05129,61131,83131,8340.741.800
10 de out. de 2023128,82130,74128,05129,48129,4842.178.600
09 de out. de 2023126,22128,79124,76128,26128,2638.773.700
06 de out. de 2023124,16128,45124,13127,96127,9646.795.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...