Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.852,86-180,49 (-5,95%)
No fechamento: 04:00PM EST
2.830,00 -22,86 (-0,80%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 20222.999,003.018,002.841,412.852,862.852,868.164.200
20 de jan. de 20223.135,323.160,003.027,023.033,353.033,353.598.700
19 de jan. de 20223.175,243.185,003.125,003.125,983.125,982.662.100
18 de jan. de 20223.182,103.194,693.153,293.178,353.178,353.364.600
14 de jan. de 20223.203,003.245,003.196,013.242,763.242,762.295.800
13 de jan. de 20223.305,013.324,433.221,823.224,283.224,282.609.400
12 de jan. de 20223.331,503.337,563.288,343.304,143.304,142.501.500
11 de jan. de 20223.230,003.327,003.214,033.307,243.307,243.140.300
10 de jan. de 20223.211,713.233,233.126,093.229,723.229,724.389.900
07 de jan. de 20223.276,783.304,873.240,623.251,083.251,082.329.300
06 de jan. de 20223.269,013.296,003.238,743.265,083.265,082.597.900
05 de jan. de 20223.337,663.342,533.287,143.287,143.287,143.215.100
04 de jan. de 20223.408,763.428,003.326,993.350,443.350,443.536.300
03 de jan. de 20223.351,003.414,073.323,213.408,093.408,093.176.000
31 de dez. de 20213.379,123.387,003.331,173.334,343.334,342.391.500
30 de dez. de 20213.394,003.417,763.370,483.372,893.372,891.879.200
29 de dez. de 20213.416,803.424,243.372,013.384,023.384,021.787.700
28 de dez. de 20213.403,653.443,523.382,713.413,223.413,222.731.900
27 de dez. de 20213.420,743.458,863.384,313.393,393.393,392.934.400
23 de dez. de 20213.408,563.439,503.403,003.421,373.421,371.839.400
22 de dez. de 20213.385,403.441,003.370,013.420,743.420,742.751.800
21 de dez. de 20213.357,013.414,333.312,953.408,343.408,342.797.800
20 de dez. de 20213.337,003.357,493.312,003.341,583.341,582.868.600
17 de dez. de 20213.354,213.417,973.312,273.400,353.400,354.277.100
16 de dez. de 20213.467,373.483,323.363,213.377,423.377,423.043.800
15 de dez. de 20213.371,963.472,003.303,903.466,303.466,303.789.700
14 de dez. de 20213.351,003.389,983.328,803.381,833.381,832.798.800
13 de dez. de 20213.440,003.442,003.382,603.391,353.391,353.108.500
10 de dez. de 20213.508,343.518,543.410,003.444,243.444,243.031.400
09 de dez. de 20213.515,003.539,393.482,793.483,423.483,422.303.100
08 de dez. de 20213.523,013.543,603.495,013.523,163.523,162.262.700
07 de dez. de 20213.492,003.549,993.466,693.523,293.523,293.320.500
06 de dez. de 20213.393,003.473,913.338,693.427,373.427,373.443.000
03 de dez. de 20213.455,003.469,873.338,603.389,793.389,794.032.600
02 de dez. de 20213.460,003.492,703.423,753.437,363.437,363.236.300
01 de dez. de 20213.545,003.559,883.441,603.443,723.443,723.745.800
30 de nov. de 20213.563,503.585,773.492,013.507,073.507,074.001.100
29 de nov. de 20213.547,643.596,003.531,503.561,573.561,573.265.600
26 de nov. de 20213.602,103.633,503.504,153.504,563.504,562.991.300
24 de nov. de 20213.562,673.613,643.536,853.580,413.580,412.328.000
23 de nov. de 20213.585,043.621,053.527,713.580,043.580,043.690.200
22 de nov. de 20213.676,383.713,463.567,503.572,573.572,574.842.200
19 de nov. de 20213.712,693.762,153.675,723.676,573.676,574.936.700
18 de nov. de 20213.566,353.704,203.561,003.696,063.696,065.703.500
17 de nov. de 20213.564,723.587,253.545,353.549,003.549,002.560.300
16 de nov. de 20213.539,003.576,503.525,153.540,703.540,702.217.100
15 de nov. de 20213.537,003.593,883.525,813.545,683.545,682.929.700
12 de nov. de 20213.485,003.540,733.447,053.525,153.525,152.688.500
11 de nov. de 20213.513,003.543,243.467,473.472,503.472,502.264.400
10 de nov. de 20213.563,873.605,453.463,093.482,053.482,054.027.400
09 de nov. de 20213.515,253.593,773.501,433.576,233.576,234.294.900
08 de nov. de 20213.523,243.579,003.487,863.488,983.488,983.074.000
05 de nov. de 20213.477,003.566,253.476,983.518,993.518,994.993.500
04 de nov. de 20213.370,003.498,633.365,003.477,003.477,005.353.000
03 de nov. de 20213.309,003.394,923.297,523.384,003.384,003.397.200
02 de nov. de 20213.315,013.331,123.283,553.312,753.312,752.627.600
01 de nov. de 20213.361,803.375,863.292,023.318,113.318,113.608.900
29 de out. de 20213.300,023.374,823.273,323.372,433.372,436.469.500
28 de out. de 20213.402,103.479,003.386,003.446,573.446,575.708.700
27 de out. de 20213.388,003.437,003.371,453.392,493.392,492.702.200
26 de out. de 20213.349,513.416,123.343,983.376,073.376,072.698.300
25 de out. de 20213.335,003.347,803.297,703.320,373.320,372.226.000
22 de out. de 20213.421,003.429,843.331,303.335,553.335,553.139.100
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...