Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-07-2023	30.533.840	0,13%	130,95	127,79	132,63	128,31
26-07-2023	31.738.731	-0,68%	126,60	126,11	129,08	128,25
25-07-2023	22.500.583	0,28%	129,35	128,5336	129,58	129,16
24-07-2023	26.610.569	-1,02%	130,31	128,35	131,66	128,67
21-07-2023	73.176.021	0,09%	131,20	128,415	131,37	130,08
20-07-2023	36.102.571	-3,84%	134,00	129,33	134,7915	130,16
19-07-2023	32.635.909	1,82%	133,32	132,53	135,9899	135,25
18-07-2023	33.449.806	-0,57%	132,52	131,355	133,855	132,80
17-07-2023	29.277.062	-0,83%	134,68	133,21	135,61	133,56
14-07-2023	32.623.809	0,28%	134,12	134,12	136,6703	134,68
13-07-2023	36.447.038	2,71%	133,99	132,7109	134,67	134,34
12-07-2023	32.476.540	1,58%	130,30	128,83	131,255	130,82
11-07-2023	29.235.579	1,20%	127,80	127,36	129,7699	128,66
10-07-2023	35.911.351	-2,03%	129,08	125,915	129,25	127,14
07-07-2023	24.860.822	1,09%	128,57	128,1294	130,97	129,76
06-07-2023	23.387.896	-1,51%	128,36	127,37	128,72	128,41
05-07-2023	20.370.943	0,15%	130,22	129,6167	131,40	130,42
04-07-2023	17.829.468	-0,04%	130,93	130,065	131,85	130,31
03-07-2023	17.826.113	0,04%	130,93	130,065	131,85	130,41
30-06-2023	32.951.878	1,69%	129,50	124,27	131,245	130,06
29-06-2023	24.947.316	-0,91%	128,63	127,255	129,26	127,86
28-06-2023	30.315.096	-0,02%	128,60	128,44	131,48	129,16
27-06-2023	29.206.887	1,45%	128,60	127,55	130,085	129,18
26-06-2023	39.524.391	-1,41%	129,33	127,10	131,49	127,51
23-06-2023	44.620.311	-0,63%	129,04	128,28	130,84	129,33
22-06-2023	51.829.053	4,29%	125,58	125,18	130,33	130,18
21-06-2023	33.318.926	-0,76%	125,58	123,85	126,73	124,83
20-06-2023	33.878.141	0,51%	124,86	124,50	127,25	126,13
19-06-2023	51.572.161	-1,29%	127,87	125,30	127,87	125,47
16-06-2023	51.572.161	-1,29%	127,87	125,30	127,87	125,47
15-06-2023	33.021.777	0,43%	125,16	124,32	127,6858	126,96
14-06-2023	30.423.769	-0,19%	126,77	124,12	126,94	126,42
13-06-2023	30.625.956	0,03%	124,00	125,18	128,40	126,61
12-06-2023	32.991.278	2,60%	124,00	123,53	126,78	126,64
09-06-2023	31.063.440	-0,66%	123,98	123,19	125,79	123,43
08-06-2023	37.453.930	2,47%	123,00	122,26	125,625	124,22
07-06-2023	57.036.912	-4,27%	126,91	120,63	127,365	121,21
06-06-2023	27.837.034	1,05%	125,00	125,00	127,40	126,61
05-06-2023	28.735.261	0,92%	123,23	123,03	125,80	125,39
02-06-2023	37.403.894	1,20%	125,00	124,02	126,39	124,24
01-06-2023	32.698.868	1,75%	120,61	119,93	123,49	122,685
31-05-2023	39.544.241	1,31%	122,27	119,855	122,90	119,50
30-05-2023	39.544.241	1,31%	122,27	119,855	122,90	121,68
29-05-2023	54.839.542	4,44%	116,06	116,06	121,50	120,11
26-05-2023	54.839.542	4,44%	116,06	116,06	121,50	120,11
25-05-2023	40.955.508	-1,47%	116,50	114,32	116,86	115,03
24-05-2023	37.426.188	1,52%	115,35	115,03	117,33	116,74
23-05-2023	34.579.420	0,04%	114,15	113,79	117,14	115,06
22-05-2023	40.083.614	-1,03%	116,69	114,25	116,75	115,05
19-05-2023	30.827.602	-1,63%	118,14	115,70	118,34	116,22
18-05-2023	38.341.400	2,29%	116,65	116,31	118,60	118,14
17-05-2023	33.888.032	1,82%	114,84	114,225	115,83	115,46
16-05-2023	35.948.079	1,98%	111,20	111,05	114,7897	113,40
15-05-2023	26.741.167	0,83%	111,11	109,25	112,29	111,18
12-05-2023	26.144.046	-1,81%	112,14	109,325	112,64	110,15
11-05-2023	35.957.412	1,70%	111,09	110,49	113,28	112,065
10-05-2023	40.427.169	3,32%	108,10	108,05	110,67	110,16
09-05-2023	20.230.914	0,73%	105,53	105,16	106,79	106,5991
08-05-2023	23.676.071	0,16%	105,04	104,7098	106,095	105,82
05-05-2023	28.818.858	1,50%	104,20	103,55	105,76	105,5605
04-05-2023	23.127.698	0,27%	104,06	103,3117	105,38	103,93
03-05-2023	31.926.017	0,02%	103,65	103,285	105,96	103,65
02-05-2023	37.206.009	1,52%	101,50	101,15	103,90	103,605
01-05-2023	36.668.198	-3,27%	105,00	101,82	105,29	101,9996
28-04-2023	63.933.723	-4,01%	107,53	104,33	109,48	105,42
27-04-2023	58.918.130	6,69%	108,00	106,80	110,85	112,00
26-04-2023	36.843.912	2,35%	105,00	104,10	106,62	104,98
25-04-2023	32.783.143	-3,43%	105,00	102,51	105,44	102,5684
24-04-2023	33.472.416	-0,74%	107,75	105,07	109,23	106,17
21-04-2023	41.859.713	3,05%	106,00	105,08	108,15	106,98
20-04-2023	29.980.654	-0,42%	103,44	103,21	105,24	103,86
19-04-2023	28.600.467	1,96%	101,55	101,39	105,12	104,30
18-04-2023	19.373.312	-0,59%	103,95	101,52	104,20	102,13
17-04-2023	20.810.886	0,20%	103,22	101,59	103,73	102,71
14-04-2023	23.960.643	0,18%	102,02	101,11	103,2013	102,58
13-04-2023	32.501.300	4,65%	98,98	98,73	102,56	102,38
12-04-2023	26.896.015	-2,08%	100,38	97,705	100,51	97,845
11-04-2023	29.294.146	-2,22%	100,78	99,01	100,95	99,90
10-04-2023	18.328.864	0,13%	100,89	99,57	102,20	102,19
06-04-2023	22.140.686	0,88%	100,91	99,8008	102,3801	101,99
05-04-2023	22.570.316	-2,74%	103,90	100,7506	103,91	101,10
04-04-2023	24.702.316	1,50%	102,78	102,11	104,20	103,95
03-04-2023	21.192.436	-0,91%	102,25	101,43	103,29	102,355
31-03-2023	30.565.362	1,20%	102,10	101,95	103,415	103,22
30-03-2023	25.271.841	1,76%	101,60	101,01	103,04	102,01
29-03-2023	24.685.951	3,11%	98,62	98,5801	100,4218	100,26
28-03-2023	19.000.833	-0,80%	98,00	96,29	98,44	97,26
27-03-2023	22.771.704	-0,09%	99,07	97,08	99,335	98,04
24-03-2023	29.216.143	-0,56%	98,01	96,40	98,295	98,16
23-03-2023	27.163.575	-0,15%	100,41	97,62	101,06	98,55
22-03-2023	27.690.063	-1,90%	100,50	98,61	102,09	98,70
21-03-2023	28.664.596	2,97%	98,18	98,00	100,84	100,61
20-03-2023	30.406.099	-1,29%	98,48	95,70	98,48	97,67
17-03-2023	52.577.168	-1,08%	100,00	97,455	100,65	98,96
16-03-2023	42.145.541	3,79%	95,75	95,61	100,99	99,85
15-03-2023	35.072.368	1,40%	93,28	93,0704	96,67	96,21
14-03-2023	32.201.056	2,65%	93,78	92,71	95,065	94,88
13-03-2023	34.269.802	1,89%	90,00	88,12	94,02	92,44
10-03-2023	33.527.731	-1,65%	92,67	90,245	93,57	90,73
09-03-2023	27.358.950	-1,78%	93,65	92,18	96,21	92,25