Mercado fechará em 3 h 49 min

Amazon.com, Inc. (AMZO34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
45,13+0,24 (+0,53%)
A partir de 12:55PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202444,9845,2944,7645,1345,1339.186
27 de mar. de 202444,6844,8944,2744,8944,89213.144
26 de mar. de 202444,9745,0544,3044,3044,3059.405
25 de mar. de 202444,5045,0644,2244,7544,7584.259
22 de mar. de 202444,5344,8344,0944,5544,5552.881
21 de mar. de 202444,6045,1544,4444,5344,53103.850
20 de mar. de 202444,1944,4343,7344,3544,35118.765
19 de mar. de 202443,7244,3643,7244,1144,11141.606
18 de mar. de 202443,8744,3543,6343,9143,91189.022
15 de mar. de 202444,7044,7043,4243,5743,57251.900
14 de mar. de 202443,9144,7543,9044,6644,66174.414
13 de mar. de 202443,6444,1443,6443,9143,91106.975
12 de mar. de 202443,0044,0042,9143,6443,64160.671
11 de mar. de 202443,5443,6842,6442,7742,77260.914
08 de mar. de 202443,7144,4443,4243,5443,54185.470
07 de mar. de 202443,0543,9142,9043,4743,47126.187
06 de mar. de 202443,2943,5142,8443,1843,18138.224
05 de mar. de 202443,7543,8542,9143,2043,20156.410
04 de mar. de 202444,1844,5643,9144,0844,08102.899
01 de mar. de 202443,8444,3143,6744,0844,08322.868
29 de fev. de 202442,8543,7542,6843,7543,75107.489
28 de fev. de 202442,7043,2942,6842,8542,8599.348
27 de fev. de 202443,4543,4542,6542,9642,96148.872
26 de fev. de 202443,6544,0043,4043,5643,5697.118
23 de fev. de 202443,2043,8743,1043,5543,55120.827
22 de fev. de 202442,3743,3442,3643,2043,20168.339
21 de fev. de 202441,4241,8841,3041,4941,49213.428
20 de fev. de 202441,7041,7240,7941,0441,04280.754
19 de fev. de 202442,1042,2341,7041,7041,7038.638
16 de fev. de 202442,3842,3941,5642,1042,10196.845
15 de fev. de 202442,5342,5741,7342,5042,50141.769
14 de fev. de 202442,0442,5441,8942,3342,33302.644
09 de fev. de 202442,5043,3842,3643,2943,29918.852
08 de fev. de 202442,4042,7642,0642,2942,29274.271
07 de fev. de 202441,9642,4141,9642,1142,11108.371
06 de fev. de 202442,1842,4641,5241,9641,96102.401
05 de fev. de 202442,5742,6941,8842,2042,20309.434
02 de fev. de 202441,7842,8541,4442,5742,57642.438
01 de fev. de 202438,9240,3038,4240,3040,30585.087
31 de jan. de 202438,9039,2136,5038,5038,50214.902
30 de jan. de 202439,8340,1339,2039,2039,20236.668
29 de jan. de 202439,3039,9139,2039,8139,81239.903
26 de jan. de 202438,9139,4838,8639,0039,00191.168
25 de jan. de 202438,4539,0538,1038,7038,70137.734
24 de jan. de 202438,7039,0238,5638,7538,75118.365
23 de jan. de 202438,6338,7038,3538,6138,6154.523
22 de jan. de 202438,6038,9938,2338,6538,65231.554
19 de jan. de 202437,9838,4237,7038,3938,39192.953
18 de jan. de 202437,6138,0137,6037,7337,73208.656
17 de jan. de 202437,6137,6237,0837,4037,40176.245
16 de jan. de 202437,7237,9037,4637,6137,61107.679
15 de jan. de 202437,4437,8237,3537,8237,8241.629
12 de jan. de 202437,6337,7837,3437,4237,4281.867
11 de jan. de 202437,5038,2537,3637,6337,63122.800
10 de jan. de 202437,0837,7736,9937,4037,40121.514
09 de jan. de 202436,2637,1236,1136,9836,98175.598
08 de jan. de 202435,5536,4635,5536,2036,20180.602
05 de jan. de 202435,5535,6735,2135,5535,55130.744
04 de jan. de 202436,2036,2035,4435,4635,46565.599
03 de jan. de 202436,9437,1336,5336,5536,5593.734
02 de jan. de 202436,7537,2036,4037,1337,1390.044
28 de dez. de 202337,1537,4136,9837,1537,15158.363
27 de dez. de 202337,0837,3936,9236,9236,9260.847
26 de dez. de 202337,4137,4236,8936,8936,8995.210
22 de dez. de 202337,4037,5437,1537,4037,4061.493
21 de dez. de 202337,5437,6237,0237,3737,3781.751
20 de dez. de 202337,2838,0337,1537,2137,21103.851
19 de dez. de 202337,6237,7237,1537,5237,52132.377
18 de dez. de 202337,0837,9637,0437,6237,62178.879
15 de dez. de 202336,3237,0836,3236,8836,88143.498
14 de dez. de 202336,6536,9035,6236,2036,20315.479
13 de dez. de 202336,6437,0736,4136,6536,65319.766
12 de dez. de 202336,0936,6035,8936,5236,52105.885
11 de dez. de 202336,2036,3135,5835,9235,92241.576
08 de dez. de 202335,9636,3835,7536,2036,2096.900
07 de dez. de 202335,6436,2435,5136,2336,23135.346
06 de dez. de 202336,1136,2735,3935,5235,52244.111
05 de dez. de 202335,6036,8435,4236,1136,11181.471
04 de dez. de 202335,7035,9335,2335,6035,60212.441
01 de dez. de 202335,6636,1835,6135,7035,70241.091
30 de nov. de 202335,9236,2535,5035,6335,63139.881
29 de nov. de 202336,0236,3435,7535,7835,78179.379
28 de nov. de 202336,0836,1535,5935,6635,66404.727
27 de nov. de 202336,0336,6835,9736,0936,09353.235
24 de nov. de 202335,9936,1035,5635,7635,76245.964
23 de nov. de 202335,8136,3835,4636,0036,0071.226
22 de nov. de 202335,2236,1835,1035,8135,81299.440
21 de nov. de 202335,5435,6534,6035,0235,02187.907
20 de nov. de 202335,6735,6835,1935,4035,40179.656
17 de nov. de 202334,8035,5934,8035,4935,49155.193
16 de nov. de 202334,4634,9033,9034,7234,72292.105
14 de nov. de 202335,0035,7734,9635,3535,35147.448
13 de nov. de 202335,1335,3034,6934,9034,90249.755
10 de nov. de 202334,5535,2134,4735,0335,03137.080
09 de nov. de 202334,8734,8834,5034,5034,50112.972
08 de nov. de 202334,8035,0334,4634,7234,72139.855
07 de nov. de 202334,0734,9033,9634,7634,76237.115
06 de nov. de 202333,9834,4733,9334,0034,00187.132
03 de nov. de 202334,0034,1233,6433,8033,80289.257
01 de nov. de 202333,5834,1333,4933,8933,89218.837
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...