Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/10/2022	31.800.035	2,23%	110,09	114,79	119,50	116,3214
17/10/2022	31.549.292	6,45%	110,09	110,09	114,19	113,79
14/10/2022	33.143.737	-5,00%	114,12	106,60	114,96	106,90
13/10/2022	45.793.332	-0,23%	112,35	105,345	113,42	112,64
12/10/2022	22.547.858	0,70%	112,35	111,40	113,83	113,00
11/10/2022	28.925.531	-1,28%	113,09	110,39	115,48	112,21
10/10/2022	22.740.416	-0,80%	115,36	112,44	116,25	113,64
07/10/2022	27.468.556	-4,62%	118,00	113,89	118,16	114,7393
06/10/2022	19.531.933	-0,57%	120,81	119,52	121,53	120,26
05/10/2022	23.964.603	-0,13%	118,95	117,69	121,745	120,93
04/10/2022	35.828.456	4,37%	119,59	119,57	123,04	120,94
03/10/2022	29.321.989	2,58%	114,10	112,46	116,91	115,91
30/09/2022	26.277.524	-1,56%	114,08	112,89	116,92	113,01
29/09/2022	26.183.763	-2,67%	115,44	113,06	116,07	114,861
28/09/2022	26.366.537	3,14%	114,38	113,80	118,70	118,00
27/09/2022	29.633.860	-0,72%	117,18	113,05	118,3189	114,32
26/09/2022	31.008.805	1,28%	113,25	112,61	117,335	115,24
23/09/2022	34.991.324	-3,01%	115,98	112,04	116,02	113,78
22/09/2022	28.121.142	-1,11%	117,01	116,27	118,78	117,225
21/09/2022	32.489.618	-3,02%	122,42	118,45	123,75	118,50
20/09/2022	23.285.830	-1,95%	123,32	120,88	124,3963	122,23
19/09/2022	28.170.714	0,93%	122,16	121,80	124,71	124,68
16/09/2022	45.986.401	-2,22%	122,99	120,7025	123,87	123,475
15/09/2022	23.555.505	-1,67%	127,38	125,495	130,37	126,40
14/09/2022	22.454.675	1,52%	127,54	126,33	128,84	128,745
13/09/2022	33.802.188	-7,00%	130,84	126,28	131,40	126,90
12/09/2022	30.041.386	2,51%	127,38	134,00	136,49	136,61
09/09/2022	26.038.133	2,63%	127,38	130,76	133,64	133,23
08/09/2022	23.427.940	0,40%	127,38	127,10	130,27	130,00
07/09/2022	23.832.986	2,64%	126,10	125,40	129,75	129,435
06/09/2022	25.056.055	-1,04%	128,00	124,75	128,61	126,18
05/09/2022	28.935.577	-0,17%	129,40	126,39	131,38	127,60
02/09/2022	28.935.577	-0,17%	129,40	126,39	131,38	127,60
01/09/2022	32.505.649	0,86%	126,00	123,66	128,01	127,86
31/08/2022	25.317.923	-1,51%	129,44	126,74	130,59	126,79
30/08/2022	25.222.851	-0,77%	131,38	126,85	132,0745	128,795
29/08/2022	27.190.900	-0,70%	129,95	128,77	131,9499	129,83
26/08/2022	26.273.042	-4,76%	136,62	130,50	137,83	130,75
25/08/2022	18.589.157	2,62%	132,54	134,28	137,42	137,30
24/08/2022	18.030.007	0,02%	132,54	132,10	135,469	133,65
23/08/2022	18.572.028	0,29%	133,27	132,95	134,99	133,61
22/08/2022	27.031.338	-3,63%	135,55	132,85	136,31	133,21
19/08/2022	26.360.537	-2,90%	140,47	137,9186	141,11	138,17
18/08/2022	22.015.629	0,14%	141,22	140,3899	142,77	142,30
17/08/2022	28.547.414	-1,85%	142,75	140,78	143,38	142,10
16/08/2022	31.071.007	1,17%	144,00	142,01	146,57	144,85
15/08/2022	19.970.140	-0,29%	142,62	141,49	143,7522	143,14
12/08/2022	25.369.749	2,07%	142,00	140,125	143,57	143,55
11/08/2022	27.036.532	-1,40%	143,95	139,76	144,49	140,70
10/08/2022	26.920.971	3,45%	142,95	141,01	144,22	142,58
09/08/2022	21.360.082	-1,15%	138,07	136,21	138,9523	137,81
08/08/2022	29.315.660	-0,94%	141,96	138,29	144,23	139,48
05/08/2022	26.917.307	-1,24%	140,00	139,60	142,86	140,805
04/08/2022	38.487.475	2,20%	140,72	139,55	143,75	142,59
03/08/2022	38.210.430	3,88%	136,21	136,05	140,49	139,36
02/08/2022	34.711.427	-0,91%	134,79	134,09	137,44	134,16
01/08/2022	42.565.471	0,36%	135,00	133,51	138,83	135,44
29/07/2022	79.420.595	10,37%	134,84	132,41	137,65	134,96
28/07/2022	33.975.228	2,70%	121,50	118,08	122,835	124,23
27/07/2022	32.090.251	5,29%	117,45	117,17	121,90	120,88
26/07/2022	32.685.441	-5,20%	115,91	114,53	118,15	114,84
25/07/2022	25.188.125	-1,05%	122,72	120,03	123,64	121,14
22/07/2022	26.454.712	-1,74%	125,00	121,3504	125,50	122,46
21/07/2022	33.608.610	1,52%	123,34	121,2628	124,85	124,64
20/07/2022	30.434.128	3,86%	118,69	121,327	123,475	122,77
19/07/2022	30.645.573	4,04%	115,68	114,03	118,95	118,36
18/07/2022	30.920.168	0,14%	115,05	113,15	117,24	113,7095
15/07/2022	41.485.002	2,74%	112,34	111,59	115,59	113,66
14/07/2022	28.975.530	0,19%	110,24	107,58	111,1704	110,61
13/07/2022	33.382.826	1,08%	107,00	106,01	111,78	110,40
12/07/2022	29.092.668	-2,37%	112,02	108,34	113,23	109,10
11/07/2022	27.298.777	-3,25%	114,10	110,88	114,25	111,78
08/07/2022	24.424.093	-0,77%	114,60	113,70	116,58	115,44
07/07/2022	30.395.640	1,68%	113,73	113,49	116,99	116,25
06/07/2022	39.095.597	0,75%	113,50	112,01	115,48	114,35
05/07/2022	42.355.206	3,64%	107,50	106,33	114,07	113,545
04/07/2022	35.993.563	3,09%	106,60	105,8469	109,75	109,49
01/07/2022	35.993.563	3,09%	106,60	105,8469	109,75	109,49
30/06/2022	47.689.129	-2,67%	108,14	102,52	108,14	106,01
29/06/2022	38.709.205	1,40%	107,38	106,91	110,99	108,90
28/06/2022	38.587.324	-5,14%	113,40	107,13	114,85	107,40
27/06/2022	30.939.202	-2,78%	117,09	112,70	117,98	113,22
24/06/2022	37.791.808	3,46%	112,35	111,43	116,71	116,325
23/06/2022	37.265.064	3,10%	110,50	107,93	113,00	112,33
22/06/2022	38.222.315	0,27%	107,50	107,02	112,13	108,975
21/06/2022	41.081.382	2,31%	102,74	103,56	111,6299	108,67
20/06/2022	53.717.391	2,55%	102,74	102,705	106,98	106,30
17/06/2022	53.717.391	2,55%	102,74	102,705	106,98	106,30
16/06/2022	46.086.966	-3,63%	104,50	101,96	104,58	103,76
15/06/2022	47.819.230	5,30%	103,86	103,53	109,06	107,735
14/06/2022	38.917.208	-1,29%	104,16	101,43	104,87	102,33
13/06/2022	55.838.079	-5,45%	104,09	101,87	106,5315	103,67
10/06/2022	40.752.544	-5,51%	113,36	109,0501	114,50	109,75
09/06/2022	36.680.617	-4,16%	120,00	116,10	121,29	116,14
08/06/2022	32.530.903	-1,53%	122,66	120,75	123,75	121,12
07/06/2022	47.712.301	-1,49%	122,00	120,63	124,10	122,93
06/06/2022	76.258.762	1,99%	125,31	123,81	128,99	124,79
03/06/2022	2.866.902	-2,52%	2.485,00	2.420,98	2.488,00	2.446,94
02/06/2022	2.762.727	3,20%	2.433,68	2.400,90	2.512,20	2.511,66
01/06/2022	3.701.454	1,23%	2.441,35	2.412,445	2.503,58	2.433,68