Amazon.com, Inc. (AMZO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

45.82

-0.18

(-0.39%)

As of 03:32PM BRT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	45.74	46.23	45.07	45.82	45.82	75,983
25 Apr 2024	44.20	46.00	43.16	46.00	46.00	303,841
24 Apr 2024	46.35	46.46	45.18	45.18	45.18	191,250
23 Apr 2024	46.15	46.40	45.40	46.14	46.14	121,152
22 Apr 2024	45.98	46.55	45.29	45.68	45.68	230,282
19 Apr 2024	46.88	47.04	45.06	45.40	45.40	166,945
18 Apr 2024	47.68	48.00	46.94	46.94	46.94	111,828
17 Apr 2024	48.45	48.47	47.35	47.44	47.44	288,430
16 Apr 2024	47.74	48.66	47.74	48.33	48.33	444,818
15 Apr 2024	48.32	48.78	47.49	47.54	47.54	213,113
12 Apr 2024	48.31	48.34	47.42	47.73	47.73	249,050
11 Apr 2024	47.40	48.27	47.16	48.23	48.23	198,081
10 Apr 2024	46.17	47.25	46.00	47.25	47.25	227,950
09 Apr 2024	46.75	46.90	46.11	46.44	46.44	346,089
08 Apr 2024	47.44	47.55	46.45	46.65	46.65	117,018
05 Apr 2024	45.73	47.15	45.73	47.06	47.06	144,408
04 Apr 2024	46.38	46.44	45.52	45.60	45.60	210,767
03 Apr 2024	45.79	46.37	45.66	45.98	45.98	100,732
02 Apr 2024	45.58	45.80	45.04	45.80	45.80	147,689
01 Apr 2024	45.51	46.10	45.43	45.63	45.63	192,955
28 Mar 2024	44.98	45.29	44.76	45.08	45.08	102,443
27 Mar 2024	44.68	44.89	44.27	44.89	44.89	213,144
26 Mar 2024	44.97	45.05	44.30	44.30	44.30	59,405
25 Mar 2024	44.50	45.06	44.22	44.75	44.75	84,259
22 Mar 2024	44.53	44.83	44.09	44.55	44.55	52,881
21 Mar 2024	44.60	45.15	44.44	44.53	44.53	103,850
20 Mar 2024	44.19	44.43	43.73	44.35	44.35	118,765
19 Mar 2024	43.72	44.36	43.72	44.11	44.11	141,606
18 Mar 2024	43.87	44.35	43.63	43.91	43.91	189,022
15 Mar 2024	44.70	44.70	43.42	43.57	43.57	251,900
14 Mar 2024	43.91	44.75	43.90	44.66	44.66	174,414
13 Mar 2024	43.64	44.14	43.64	43.91	43.91	106,975
12 Mar 2024	43.00	44.00	42.91	43.64	43.64	160,671
11 Mar 2024	43.54	43.68	42.64	42.77	42.77	260,914
08 Mar 2024	43.71	44.44	43.42	43.54	43.54	185,470
07 Mar 2024	43.05	43.91	42.90	43.47	43.47	126,187
06 Mar 2024	43.29	43.51	42.84	43.18	43.18	138,224
05 Mar 2024	43.75	43.85	42.91	43.20	43.20	156,410
04 Mar 2024	44.18	44.56	43.91	44.08	44.08	102,899
01 Mar 2024	43.84	44.31	43.67	44.08	44.08	322,868
29 Feb 2024	42.85	43.75	42.68	43.75	43.75	107,489
28 Feb 2024	42.70	43.29	42.68	42.85	42.85	99,348
27 Feb 2024	43.45	43.45	42.65	42.96	42.96	148,872
26 Feb 2024	43.65	44.00	43.40	43.56	43.56	97,118
23 Feb 2024	43.20	43.87	43.10	43.55	43.55	120,827
22 Feb 2024	42.37	43.34	42.36	43.20	43.20	168,339
21 Feb 2024	41.42	41.88	41.30	41.49	41.49	213,428
20 Feb 2024	41.70	41.72	40.79	41.04	41.04	280,754
19 Feb 2024	42.10	42.23	41.70	41.70	41.70	38,638
16 Feb 2024	42.38	42.39	41.56	42.10	42.10	196,845
15 Feb 2024	42.53	42.57	41.73	42.50	42.50	141,769
14 Feb 2024	42.04	42.54	41.89	42.33	42.33	302,644
09 Feb 2024	42.50	43.38	42.36	43.29	43.29	918,852
08 Feb 2024	42.40	42.76	42.06	42.29	42.29	274,271
07 Feb 2024	41.96	42.41	41.96	42.11	42.11	108,371
06 Feb 2024	42.18	42.46	41.52	41.96	41.96	102,401
05 Feb 2024	42.57	42.69	41.88	42.20	42.20	309,434
02 Feb 2024	41.78	42.85	41.44	42.57	42.57	642,438
01 Feb 2024	38.92	40.30	38.42	40.30	40.30	585,087
31 Jan 2024	38.90	39.21	36.50	38.50	38.50	214,902
30 Jan 2024	39.83	40.13	39.20	39.20	39.20	236,668
29 Jan 2024	39.30	39.91	39.20	39.81	39.81	239,903
26 Jan 2024	38.91	39.48	38.86	39.00	39.00	191,168
25 Jan 2024	38.45	39.05	38.10	38.70	38.70	137,734
24 Jan 2024	38.70	39.02	38.56	38.75	38.75	118,365
23 Jan 2024	38.63	38.70	38.35	38.61	38.61	54,523
22 Jan 2024	38.60	38.99	38.23	38.65	38.65	231,554
19 Jan 2024	37.98	38.42	37.70	38.39	38.39	192,953
18 Jan 2024	37.61	38.01	37.60	37.73	37.73	208,656
17 Jan 2024	37.61	37.62	37.08	37.40	37.40	176,245
16 Jan 2024	37.72	37.90	37.46	37.61	37.61	107,679
15 Jan 2024	37.44	37.82	37.35	37.82	37.82	41,629
12 Jan 2024	37.63	37.78	37.34	37.42	37.42	81,867
11 Jan 2024	37.50	38.25	37.36	37.63	37.63	122,800
10 Jan 2024	37.08	37.77	36.99	37.40	37.40	121,514
09 Jan 2024	36.26	37.12	36.11	36.98	36.98	175,598
08 Jan 2024	35.55	36.46	35.55	36.20	36.20	180,602
05 Jan 2024	35.55	35.67	35.21	35.55	35.55	130,744
04 Jan 2024	36.20	36.20	35.44	35.46	35.46	565,599
03 Jan 2024	36.94	37.13	36.53	36.55	36.55	93,734
02 Jan 2024	36.75	37.20	36.40	37.13	37.13	90,044
28 Dec 2023	37.15	37.41	36.98	37.15	37.15	158,363
27 Dec 2023	37.08	37.39	36.92	36.92	36.92	60,847
26 Dec 2023	37.41	37.42	36.89	36.89	36.89	95,210
22 Dec 2023	37.40	37.54	37.15	37.40	37.40	61,493
21 Dec 2023	37.54	37.62	37.02	37.37	37.37	81,751
20 Dec 2023	37.28	38.03	37.15	37.21	37.21	103,851
19 Dec 2023	37.62	37.72	37.15	37.52	37.52	132,377
18 Dec 2023	37.08	37.96	37.04	37.62	37.62	178,879
15 Dec 2023	36.32	37.08	36.32	36.88	36.88	143,498
14 Dec 2023	36.65	36.90	35.62	36.20	36.20	315,479
13 Dec 2023	36.64	37.07	36.41	36.65	36.65	319,766
12 Dec 2023	36.09	36.60	35.89	36.52	36.52	105,885
11 Dec 2023	36.20	36.31	35.58	35.92	35.92	241,576
08 Dec 2023	35.96	36.38	35.75	36.20	36.20	96,900
07 Dec 2023	35.64	36.24	35.51	36.23	36.23	135,346
06 Dec 2023	36.11	36.27	35.39	35.52	35.52	244,111
05 Dec 2023	35.60	36.84	35.42	36.11	36.11	181,471
04 Dec 2023	35.70	35.93	35.23	35.60	35.60	212,441
01 Dec 2023	35.66	36.18	35.61	35.70	35.70	241,091
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0014(+0.21%)

OIL83.72+0.15(+0.18%)

GOLD2,352.00+9.50(+0.41%)

Bitcoin AUD97,967.88-688.91(-0.70%)

Amazon.com, Inc. (AMZO34.SA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0014(+0.21%)

OIL
83.72
+0.15(+0.18%)

GOLD
2,352.00
+9.50(+0.41%)

Bitcoin AUD
97,967.88
-688.91(-0.70%)