Amazon.com Inc (AMZN)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,55%
|
183,98
|
183,36
|
185,30
|
184,64
|
17-05-2024 |
22.362.495 |
0,55%
|
183,98
|
183,36
|
185,30
|
184,64
|
16-05-2024 |
23.783.938 |
-1,30%
|
185,68
|
183,46
|
187,31
|
183,58
|
15-05-2024 |
47.715.871 |
-0,58%
|
185,77
|
182,7427
|
186,71
|
185,99
|
14-05-2024 |
27.483.676 |
0,27%
|
183,80
|
183,50
|
187,72
|
187,07
|
13-05-2024 |
17.598.986 |
-0,43%
|
188,00
|
185,36
|
188,3099
|
186,67
|
10-05-2024 |
22.187.471 |
-1,07%
|
188,98
|
186,93
|
189,8901
|
187,475
|
09-05-2024 |
30.746.788 |
0,80%
|
189,00
|
187,44
|
191,70
|
189,50
|
08-05-2024 |
16.326.389 |
-0,44%
|
187,31
|
186,39
|
188,43
|
187,93
|
07-05-2024 |
21.987.695 |
0,03%
|
189,00
|
187,31
|
189,94
|
188,76
|
06-05-2024 |
23.862.407 |
1,26%
|
186,22
|
184,8001
|
188,745
|
188,55
|
03-05-2024 |
27.108.780 |
0,82%
|
186,67
|
185,43
|
187,87
|
186,24
|
02-05-2024 |
35.388.219 |
3,21%
|
180,69
|
179,9103
|
185,09
|
184,74
|
01-05-2024 |
64.283.675 |
2,25%
|
181,94
|
176,56
|
185,15
|
178,93
|
30-04-2024 |
52.670.738 |
-2,30%
|
180,95
|
174,98
|
182,08
|
176,79
|
29-04-2024 |
35.136.038 |
0,77%
|
182,63
|
179,39
|
184,04
|
181,01
|
26-04-2024 |
28.651.473 |
3,43%
|
177,68
|
176,13
|
180,82
|
179,63
|
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
|