Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	17.237.265	1,24%	223,46	222,37	226,675	225,02
10/07/2025	10.160.710	-0,13%	221,52	219,71	222,78	222,26
09/07/2025	12.268.603	1,45%	221,04	220,49	224,29	222,54
08/07/2025	15.337.225	-1,84%	223,88	218,43	224,00	219,36
07/07/2025	12.475.637	0,03%	223,05	222,38	224,29	223,47
03/07/2025	9.226.899	1,59%	221,91	221,38	224,01	223,41
02/07/2025	9.461.353	-0,24%	219,74	219,08	221,60	219,92
01/07/2025	11.738.187	0,49%	219,81	217,94	221,875	220,46
30/06/2025	19.484.139	-1,75%	223,40	219,13	223,82	219,39
27/06/2025	38.867.779	2,85%	220,00	216,76	223,30	223,30
26/06/2025	15.193.449	2,42%	213,04	212,02	218,03	217,12
25/06/2025	8.676.077	-0,37%	214,59	211,12	216,00	211,99
24/06/2025	13.179.453	2,06%	212,15	211,06	214,335	212,77
23/06/2025	10.780.704	-0,58%	209,87	207,33	210,39	208,47
20/06/2025	33.376.516	-1,33%	214,66	208,28	214,88	209,69
18/06/2025	15.049.245	-1,07%	215,04	212,41	217,95	212,52
17/06/2025	9.105.284	-0,59%	215,28	214,57	217,41	214,82
16/06/2025	10.862.011	1,89%	212,33	211,62	217,06	216,10
13/06/2025	8.650.062	-0,53%	210,00	209,68	214,05	212,10
12/06/2025	8.551.108	0,02%	211,33	211,33	213,57	213,24
11/06/2025	9.895.895	-2,03%	217,32	212,90	218,40	213,20
10/06/2025	8.772.536	0,29%	216,60	214,16	217,69	217,61
09/06/2025	12.288.129	1,60%	214,58	212,88	217,85	216,98
06/06/2025	11.428.928	2,72%	212,42	210,50	213,86	213,57
05/06/2025	15.487.495	0,33%	209,36	207,56	212,81	207,91
04/06/2025	8.037.106	0,74%	206,59	205,18	208,18	207,23
03/06/2025	9.793.152	-0,45%	207,00	205,03	208,91	205,71
02/06/2025	8.138.771	0,80%	204,98	202,68	206,99	206,65
30/05/2025	21.294.890	-0,34%	204,97	201,70	205,99	205,01
29/05/2025	10.217.547	0,48%	207,96	204,24	208,81	205,70
28/05/2025	8.542.734	-0,63%	206,00	204,41	207,66	204,72
27/05/2025	11.089.330	2,50%	202,86	202,19	206,675	206,02
23/05/2025	10.102.124	-1,04%	199,00	197,85	202,36	200,99
22/05/2025	11.659.359	0,98%	201,30	200,16	205,75	203,10
21/05/2025	12.221.703	-1,45%	201,57	200,07	203,45	201,12
20/05/2025	9.393.204	-1,01%	204,66	202,65	205,55	204,07
19/05/2025	8.947.951	0,28%	201,79	201,27	206,62	206,16
16/05/2025	13.379.943	0,20%	206,72	204,39	206,72	205,59
15/05/2025	19.847.198	-2,42%	206,30	202,68	206,88	205,17
14/05/2025	11.289.059	-0,53%	211,50	209,25	211,93	210,25
13/05/2025	16.459.854	1,31%	210,81	210,11	214,84	211,37
12/05/2025	22.668.265	8,07%	210,68	205,75	211,66	208,64
09/05/2025	7.508.190	0,51%	193,27	191,17	194,68	193,06
08/05/2025	13.217.459	1,79%	191,40	188,83	194,315	192,08
07/05/2025	12.848.500	2,00%	185,44	185,01	190,99	188,71
06/05/2025	8.397.018	-0,72%	184,69	183,86	187,90	185,01
05/05/2025	10.893.526	-1,91%	186,35	185,55	188,17	186,35
02/05/2025	77.903.487	-0,12%	191,435	186,40	192,88	189,98
01/05/2025	74.265.963	3,13%	190,63	187,50	191,8071	190,20
30/04/2025	55.176.543	-1,58%	182,17	178,85	185,05	184,42
29/04/2025	41.667.255	-0,17%	183,99	183,68	188,0158	187,39
28/04/2025	33.224.732	-0,68%	190,105	184,885	190,22	187,70
25/04/2025	36.414.330	1,31%	187,62	185,49	189,94	188,99
24/04/2025	43.763.196	3,29%	180,915	180,18	186,74	186,54
23/04/2025	63.470.149	4,28%	183,45	180,19	187,38	180,60
22/04/2025	56.607.202	3,50%	169,845	169,35	176,78	173,18
21/04/2025	48.126.111	-3,06%	169,60	165,285	169,60	167,32
17/04/2025	13.918.931	-0,99%	176,08	172,02	176,11	172,61
16/04/2025	51.875.316	-2,93%	176,29	171,41	179,1046	174,33
15/04/2025	43.641.952	-1,39%	181,41	177,9331	182,35	179,59
14/04/2025	48.002.540	-1,49%	186,84	179,23	187,44	182,12
11/04/2025	50.594.339	2,01%	179,93	178,00	185,86	184,87
10/04/2025	68.302.045	-5,17%	185,44	175,8518	186,8692	181,22
09/04/2025	116.804.328	11,98%	172,115	169,93	192,65	191,10
08/04/2025	87.710.360	-2,62%	185,23	168,57	185,90	170,66
07/04/2025	109.327.115	2,49%	162,00	161,38	183,4099	175,26
04/04/2025	123.159.359	-4,15%	167,145	166,00	178,1436	171,00
03/04/2025	95.553.617	-8,98%	182,995	176,92	184,13	178,41
02/04/2025	53.679.198	2,00%	187,66	187,66	198,34	196,01
01/04/2025	41.267.315	1,00%	187,86	187,20	193,93	192,17
31/03/2025	63.547.558	-1,28%	188,19	184,40	191,33	190,26
28/03/2025	52.548.226	-4,29%	198,42	191,881	199,26	192,72
27/03/2025	27.317.661	0,11%	200,89	199,2821	203,79	201,36
26/03/2025	32.990.973	-2,23%	205,835	199,925	206,01	201,13
25/03/2025	31.171.161	1,21%	203,595	203,22	206,21	205,71
24/03/2025	41.625.365	3,59%	200,00	199,95	203,64	203,26
21/03/2025	60.056.917	0,65%	192,90	192,52	196,99	196,21
20/03/2025	38.921.113	-0,30%	193,07	192,30	199,32	194,95
19/03/2025	39.442.878	1,41%	193,38	191,96	195,965	195,54
18/03/2025	40.414.867	-1,49%	192,52	189,38	194,00	192,82
17/03/2025	47.341.752	-1,12%	198,77	194,3247	199,00	195,74
14/03/2025	38.096.663	2,09%	197,41	195,32	198,65	197,95
13/03/2025	41.270.761	-2,51%	198,165	191,82	198,8799	193,89
12/03/2025	43.679.284	1,17%	200,72	195,29	201,52	198,89
11/03/2025	54.002.880	1,05%	193,90	193,40	200,18	196,59
10/03/2025	62.350.926	-2,36%	195,60	190,85	196,73	194,54
07/03/2025	59.802.821	-0,72%	199,49	192,53	202,2653	199,25
06/03/2025	49.863.755	-3,68%	204,40	198,3015	205,77	200,70
05/03/2025	38.610.085	2,24%	204,80	203,26	209,98	208,36
04/03/2025	60.853.084	-0,60%	200,11	197,432	206,80	203,80
03/03/2025	42.948.447	-3,42%	213,352	202,55	214,01	205,02
28/02/2025	51.771.737	1,70%	208,65	206,99	212,62	212,28
27/02/2025	40.548.571	-2,62%	218,35	208,37	219,97	208,74
26/02/2025	39.120.603	0,73%	214,94	213,09	218,16	214,35
25/02/2025	58.957.977	0,04%	211,63	204,16	213,34	212,80
24/02/2025	42.387.585	-1,79%	217,45	212,42	217,715	212,71
21/02/2025	55.323.850	-2,83%	223,28	214,74	223,31	216,58
20/02/2025	30.001.665	-1,65%	224,775	221,81	225,13	222,88
19/02/2025	28.566.709	-0,01%	225,52	223,71	226,83	226,63
18/02/2025	42.975.133	-0,89%	228,82	223,72	229,30	226,65