Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/04/2024	19.799.455	3,22%	177,68	176,13	180,82	179,255
25/04/2024	28.977.941	-0,39%	169,67	166,37	173,92	175,90
24/04/2024	21.449.329	-1,76%	180,00	176,18	180,323	176,385
23/04/2024	24.051.852	1,30%	178,09	175,975	179,93	179,53
22/04/2024	23.665.443	1,35%	177,00	174,56	178,86	176,98
19/04/2024	31.285.805	-2,57%	179,00	173,3889	179,00	174,62
18/04/2024	18.731.489	-1,14%	181,38	178,65	182,385	179,22
17/04/2024	18.822.171	-1,14%	184,31	179,82	184,57	181,235
16/04/2024	21.097.441	-0,14%	183,17	182,26	184,82	183,36
15/04/2024	27.412.566	-1,29%	187,37	183,07	188,67	183,73
12/04/2024	26.516.714	-1,54%	187,72	185,08	188,38	186,145
11/04/2024	28.056.953	1,62%	186,52	185,51	189,7699	188,97
10/04/2024	23.212.098	0,09%	182,82	182,67	186,2699	185,84
09/04/2024	21.922.601	0,27%	187,25	184,205	187,33	185,68
08/04/2024	25.476.060	0,14%	186,88	184,81	187,29	185,33
05/04/2024	29.007.392	2,82%	182,53	182,03	186,27	185,08
04/04/2024	28.258.564	-1,28%	184,00	180,00	184,2901	180,07
03/04/2024	19.005.910	0,97%	179,94	179,94	182,87	182,44
02/04/2024	21.749.536	-0,14%	180,73	178,3762	180,79	180,71
01/04/2024	19.491.630	0,30%	180,73	179,86	183,00	180,92
28/03/2024	24.750.812	0,25%	179,83	179,26	181,70	180,285
27/03/2024	20.171.120	0,94%	179,90	177,3099	180,00	179,98
26/03/2024	20.672.212	-0,62%	180,00	178,08	180,45	178,60
25/03/2024	19.398.572	0,47%	177,97	177,285	180,99	179,71
22/03/2024	19.562.630	0,36%	177,58	176,75	179,255	178,79
21/03/2024	22.757.538	0,01%	180,00	178,15	181,415	178,175
20/03/2024	21.078.925	1,19%	176,14	174,64	178,53	177,99
19/03/2024	18.126.458	0,70%	174,23	173,52	176,08	175,70
18/03/2024	20.182.672	0,02%	175,87	175,56	176,69	174,45
15/03/2024	44.846.506	-2,36%	176,64	173,90	177,91	174,535
14/03/2024	25.764.390	1,28%	177,76	176,465	179,52	178,81
13/03/2024	18.842.058	0,71%	175,91	175,55	177,62	176,63
12/03/2024	22.821.119	2,00%	174,25	171,98	176,75	175,40
11/03/2024	18.870.751	-1,91%	176,31	171,47	174,31	172,00
08/03/2024	24.790.855	-0,76%	176,31	174,33	178,784	175,48
07/03/2024	21.840.313	1,87%	174,81	173,72	177,99	176,76
06/03/2024	20.352.034	-0,33%	175,50	173,26	176,46	173,54
05/03/2024	24.033.935	-1,94%	176,79	173,303	176,855	174,13
04/03/2024	23.890.575	-0,36%	176,67	177,49	180,14	177,58
01/03/2024	20.540.457	0,88%	176,67	176,07	178,725	178,315
29/02/2024	34.297.233	2,03%	173,00	172,855	177,22	176,67
28/02/2024	17.523.556	-0,23%	172,56	172,33	174,05	173,135
27/02/2024	20.941.331	-0,68%	174,00	172,86	174,62	173,54
26/02/2024	29.085.196	-0,24%	175,69	174,27	176,36	174,57
23/02/2024	39.071.587	0,22%	174,28	173,70	175,75	174,96
22/02/2024	37.751.471	3,55%	173,00	171,77	174,80	174,58
21/02/2024	28.937.094	0,91%	168,97	167,14	170,23	168,60
20/02/2024	25.442.789	-1,45%	167,75	165,74	168,71	167,05
19/02/2024	13.503.916	0,00%	168,65	167,18	170,415	169,51
16/02/2024	13.503.916	-0,86%	168,65	167,18	170,415	169,51
15/02/2024	29.791.801	-0,67%	170,55	167,59	171,17	169,84
14/02/2024	25.901.571	1,43%	169,17	168,28	171,21	171,05
13/02/2024	33.994.192	-2,12%	167,68	165,75	170,95	168,69
12/02/2024	28.846.962	-1,21%	174,62	171,55	175,39	172,34
09/02/2024	34.869.581	2,69%	171,00	170,5803	175,00	174,40
08/02/2024	27.190.129	-0,41%	169,40	168,8802	171,42	169,84
07/02/2024	28.432.738	0,77%	169,40	169,17	170,88	170,45
06/02/2024	27.782.262	-0,71%	169,40	167,65	170,70	169,10
05/02/2024	37.837.051	-1,17%	170,00	167,71	170,55	169,80
02/02/2024	69.301.141	7,86%	169,00	167,33	172,50	171,80
01/02/2024	37.255.013	2,82%	155,72	155,62	159,76	159,58
31/01/2024	31.934.840	-2,30%	156,95	154,82	159,01	155,35
30/01/2024	25.881.899	-1,23%	160,71	158,50	161,73	159,27
29/01/2024	30.076.422	1,29%	159,20	158,90	161,285	161,175
26/01/2024	32.197.215	0,87%	158,59	157,91	160,72	159,12
25/01/2024	25.426.284	0,56%	157,00	154,56	158,505	157,75
24/01/2024	32.182.935	0,55%	157,76	156,48	158,51	156,87
23/01/2024	23.609.361	0,94%	154,93	153,93	156,21	156,23
22/01/2024	26.140.244	-0,41%	157,00	153,90	157,01	154,705
19/01/2024	28.874.219	1,09%	152,78	152,74	156,635	155,17
18/01/2024	26.429.117	1,13%	152,78	151,82	153,775	153,43
17/01/2024	23.137.822	-0,95%	151,47	149,91	152,15	151,71
16/01/2024	23.582.548	-0,98%	153,51	152,15	154,9884	153,1097
15/01/2024	26.748.390	-0,36%	155,35	154,01	156,195	154,62
12/01/2024	26.748.390	-0,36%	155,35	154,01	156,195	154,62
11/01/2024	34.003.426	0,85%	155,07	153,12	157,17	155,04
10/01/2024	30.245.255	1,56%	152,00	151,881	154,44	153,73
09/01/2024	29.093.573	1,57%	148,45	148,21	151,7099	151,44
08/01/2024	31.512.287	2,73%	146,80	146,16	149,40	149,21
05/01/2024	24.617.964	0,48%	144,61	144,595	146,5799	145,27
04/01/2024	39.217.401	-2,63%	145,63	144,05	147,37	144,57
03/01/2024	32.111.087	-0,99%	149,16	148,33	151,0471	148,45
02/01/2024	30.485.113	-1,36%	151,64	148,42	151,95	149,87
29/12/2023	25.096.067	-0,93%	153,08	151,03	153,89	151,95
28/12/2023	16.563.108	-0,02%	153,65	152,95	154,07	153,31
27/12/2023	21.751.940	-0,05%	153,48	153,12	154,78	153,34
26/12/2023	15.678.147	-0,04%	153,48	153,03	153,975	153,355
22/12/2023	19.333.870	-0,27%	153,83	152,71	154,32	153,42
21/12/2023	24.302.397	1,10%	153,20	152,1024	153,97	153,79
20/12/2023	33.949.371	-1,10%	153,00	151,56	155,63	152,10
19/12/2023	28.967.385	-0,18%	154,43	152,69	155,11	153,79
18/12/2023	38.307.925	2,70%	150,56	150,10	154,85	154,02
15/12/2023	69.250.866	1,52%	147,88	147,88	150,55	149,66
14/12/2023	38.388.173	-0,95%	150,00	145,52	150,54	147,43
13/12/2023	32.327.878	0,79%	148,09	146,82	149,46	148,64
12/12/2023	24.229.800	1,00%	145,50	145,36	147,50	147,35
11/12/2023	30.689.427	-1,09%	145,44	143,645	146,19	145,81
08/12/2023	25.355.353	0,33%	145,40	145,40	147,84	147,37
07/12/2023	34.127.032	1,45%	146,09	145,34	147,915	146,62
06/12/2023	26.047.182	-1,65%	147,76	144,32	147,8253	144,46