Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,39-9,52 (-8,43%)
No fechamento: 04:00PM EST
102,93 -0,46 (-0,44%)
Pós-fechamento: 07:59PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 2023105,26108,78102,52103,39103,39144.173.400
02 de fev. de 2023110,25114,00108,88112,91112,91158.154.200
01 de fev. de 2023102,53106,24101,24105,15105,1580.450.100
31 de jan. de 2023101,16103,35101,14103,13103,1366.527.300
30 de jan. de 2023101,09101,7499,01100,55100,5570.691.900
27 de jan. de 202399,53103,4999,53102,24102,2487.678.100
26 de jan. de 202398,2499,4996,9299,2299,2268.523.600
25 de jan. de 202392,5697,2491,5297,1897,1894.261.600
24 de jan. de 202396,9398,0996,0096,3296,3266.929.500
23 de jan. de 202397,5697,7895,8697,5297,5276.501.100
20 de jan. de 202393,8697,3593,2097,2597,2567.307.100
19 de jan. de 202394,7495,4492,8693,6893,6869.002.700
18 de jan. de 202397,2599,3295,3895,4695,4679.570.400
17 de jan. de 202398,6898,8995,7396,0596,0572.755.000
13 de jan. de 202394,1898,3794,1298,1298,1285.413.600
12 de jan. de 202396,9397,1993,5095,2795,2785.254.800
11 de jan. de 202390,9395,2690,9395,0995,09103.126.200
10 de jan. de 202387,5790,1987,2989,8789,8767.756.600
09 de jan. de 202387,4689,4887,0887,3687,3665.266.100
06 de jan. de 202383,0386,4081,4386,0886,0883.219.100
05 de jan. de 202385,3385,4283,0783,1283,1267.930.800
04 de jan. de 202386,5586,9883,3685,1485,1468.885.100
03 de jan. de 202385,4686,9684,2185,8285,8276.706.000
30 de dez. de 202283,1284,0582,4784,0084,0062.330.000
29 de dez. de 202282,8784,5582,5584,1884,1854.995.900
28 de dez. de 202282,8083,4881,6981,8281,8258.228.600
27 de dez. de 202284,9785,3583,0083,0483,0457.284.000
23 de dez. de 202283,2585,7882,9385,2585,2557.433.700
22 de dez. de 202285,5285,6882,2583,7983,7981.431.300
21 de dez. de 202286,1887,2385,2186,7786,7759.267.200
20 de dez. de 202285,3386,6184,3385,1985,1974.348.300
19 de dez. de 202287,5187,6384,5184,9284,9283.531.500
16 de dez. de 202288,2789,3586,7387,8687,86146.144.100
15 de dez. de 202289,8989,9787,4788,4588,4584.802.900
14 de dez. de 202292,5093,4689,8791,5891,5870.298.000
13 de dez. de 202295,2396,2590,5292,4992,49100.212.000
12 de dez. de 202289,2190,5887,8790,5590,5561.999.800
09 de dez. de 202288,9090,3088,6389,0989,0967.398.500
08 de dez. de 202289,2490,8687,8890,3590,3573.305.900
07 de dez. de 202288,3489,8987,4888,4688,4668.086.900
06 de dez. de 202290,5091,0487,9088,2588,2575.503.600
05 de dez. de 202293,0594,0690,8291,0191,0171.535.500
02 de dez. de 202294,4895,3693,7894,1394,1372.496.400
01 de dez. de 202296,9997,2394,9295,5095,5068.488.000
30 de nov. de 202292,4796,5491,5396,5496,54102.805.800
29 de nov. de 202294,0494,4191,4492,4292,4265.567.300
28 de nov. de 202293,9396,4093,4393,9593,9574.943.100
25 de nov. de 202293,7994,4393,0793,4193,4135.088.600
23 de nov. de 202293,2494,5892,8394,1394,1359.414.700
22 de nov. de 202292,6293,3590,8793,2093,2062.192.000
21 de nov. de 202293,9795,0290,5992,4692,4684.330.300
18 de nov. de 202295,9595,9992,4894,1494,1472.428.200
17 de nov. de 202295,3796,9794,0394,8594,8582.617.900
16 de nov. de 202296,8598,4995,5497,1297,1287.958.800
15 de nov. de 2022103,21103,7997,3498,9498,94111.336.300
14 de nov. de 202298,77100,1297,2998,4998,4999.533.100
11 de nov. de 202297,88101,1996,66100,79100,79111.590.500
10 de nov. de 202292,9498,6991,6596,6396,63173.414.900
09 de nov. de 202289,4789,4885,8786,1486,1490.796.200
08 de nov. de 202290,7991,7288,2389,9889,9888.703.400
07 de nov. de 202291,9592,1089,0490,5390,5377.495.700
04 de nov. de 202291,4992,4488,0490,9890,98129.101.300
03 de nov. de 202292,4793,5089,0289,3089,30136.683.300
02 de nov. de 202297,3297,7492,0192,1292,12135.761.800
01 de nov. de 2022103,99104,5896,0696,7996,79153.370.000
31 de out. de 2022103,56104,87100,74102,44102,4499.251.400
28 de out. de 202297,91103,9697,66103,41103,41223.133.400
27 de out. de 2022113,92114,12109,77110,96110,96129.605.400
26 de out. de 2022116,00119,35114,76115,66115,6668.802.300
25 de out. de 2022119,65121,32118,95120,60120,6050.934.600
24 de out. de 2022119,98120,39116,57119,82119,8249.531.500
21 de out. de 2022114,79119,59114,50119,32119,3255.660.500
20 de out. de 2022113,83118,24113,51115,25115,2548.795.100
19 de out. de 2022114,71116,59113,22115,07115,0747.198.100
18 de out. de 2022119,06119,52114,79116,36116,3665.607.400
17 de out. de 2022110,11114,19110,09113,79113,7962.782.000
14 de out. de 2022114,10114,96106,60106,90106,9067.737.300
13 de out. de 2022107,88113,44105,35112,53112,5386.868.100
12 de out. de 2022112,49113,83111,40112,90112,9045.728.700
11 de out. de 2022112,71115,48110,39112,21112,2156.432.200
10 de out. de 2022115,10116,25112,43113,67113,6742.339.700
07 de out. de 2022118,00118,17113,88114,56114,5654.678.000
06 de out. de 2022120,77121,53119,50120,30120,3042.253.800
05 de out. de 2022118,58121,75117,69120,95120,9548.217.500
04 de out. de 2022119,89123,00119,79121,09121,0962.812.600
03 de out. de 2022113,58116,91112,45115,88115,8850.941.900
30 de set. de 2022114,08116,92112,84113,00113,0059.479.600
29 de set. de 2022115,60116,07113,06114,80114,8058.969.700
28 de set. de 2022114,38118,70113,80118,01118,0155.763.800
27 de set. de 2022117,20118,32113,05114,41114,4160.094.700
26 de set. de 2022113,30117,34113,13115,15115,1562.723.300
23 de set. de 2022116,00116,05112,06113,78113,7865.126.700
22 de set. de 2022117,08118,79116,26117,31117,3155.229.200
21 de set. de 2022122,49123,76118,45118,54118,5458.498.900
20 de set. de 2022123,35124,40121,14122,19122,1947.698.400
19 de set. de 2022122,16124,71121,80124,66124,6647.279.700
16 de set. de 2022122,78123,87120,70123,53123,53115.667.800
15 de set. de 2022127,38130,37125,50126,28126,2852.887.200
14 de set. de 2022127,36128,84126,33128,55128,5545.316.800
13 de set. de 2022131,01131,40126,27126,82126,8272.694.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...