Amazon xStock(AMZNX)Hoje
$227.67
Amazon xStock Histórico de preços
(AMZNX)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $228.8874 | $228.5137 | $226.5466 | $228.2692 | $830.841K |
2025-09-12 | $230.9081 | $231.3437 | $228.5179 | $228.8874 | $1.062M |
2025-09-11 | $232.4840 | $232.1698 | $229.5626 | $230.9081 | $945.713K |
2025-09-10 | $236.1198 | $238.7901 | $231.0737 | $232.4840 | $782.959K |
2025-09-09 | $237.0708 | $237.3286 | $235.2054 | $236.1198 | $725.746K |
2025-09-08 | $231.9710 | $237.2903 | $231.7909 | $237.0769 | $616.846K |
2025-09-07 | $232.0369 | $232.2557 | $231.7472 | $231.9570 | $430.897K |
2025-09-06 | $233.3528 | $233.5840 | $231.7952 | $232.0369 | $451.235K |
2025-09-05 | $233.6819 | $235.7987 | $232.4830 | $233.5000 | $911.898K |
2025-09-04 | -- | $234.1329 | $224.4236 | -- | -- |
2025-09-03 | $222.1929 | $226.9 | $223.9 | $225.7568 | $2.623M |
2025-09-02 | $228.6705 | $229.04 | $222.19 | $222.3935 | $1.564M |
2025-09-01 | $228.8757 | $229.19 | $228.54 | $228.7138 | $539.132K |
2025-08-31 | $228.8787 | $229.26 | $228.47 | $228.7770 | $400.095K |
2025-08-30 | $228.7093 | $229.16 | $228.13 | $228.9636 | $790.944K |
2025-08-29 | $231.7019 | $232.29 | $228.43 | $228.5482 | $1.362M |
2025-08-28 | $229.2492 | $232.4 | $228.4 | $231.6519 | $1.235M |
2025-08-27 | $228.1617 | $229.59 | $227.29 | $229.1665 | $2.290M |
2025-08-26 | $228.8464 | $228.73 | $226.41 | $227.9839 | $2.309M |
2025-08-25 | -- | $229.45 | $226.65 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Amazon xStock(AMZNX)
