Amazon.com, Inc. (BVC:AMZNCO)
Colombia · Delayed Price · Currency is COP 739,000
-41,000 (-5.26%)
At close: Mar 27, 2026
BVC:AMZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 750,080.00 | 756,980.00 | 738,000.00 | 739,000.00 | 739,000.00 | -5.26% | 1,811 |
| Mar 26, 2026 | 780,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | -0.26% | 307 |
| Mar 25, 2026 | 774,000.00 | 782,000.00 | 770,080.00 | 782,000.00 | 782,000.00 | 2.89% | 244 |
| Mar 24, 2026 | 758,060.00 | 760,020.00 | 750,080.00 | 760,020.00 | 760,020.00 | - | 254 |
| Mar 20, 2026 | 761,000.00 | 761,000.00 | 760,000.00 | 760,000.00 | 760,000.00 | 0.66% | 137 |
| Mar 19, 2026 | 766,300.00 | 766,300.00 | 751,080.00 | 755,000.00 | 755,000.00 | -2.71% | 312 |
| Mar 18, 2026 | 776,020.00 | 780,020.00 | 776,000.00 | 776,000.00 | 776,000.00 | -0.52% | 311 |
| Mar 17, 2026 | 778,000.00 | 780,020.00 | 778,000.00 | 780,020.00 | 780,020.00 | -0.38% | 164 |
| Mar 16, 2026 | 782,960.00 | 782,960.00 | 782,960.00 | 782,960.00 | 782,960.00 | -1.51% | 155 |
| Mar 13, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | - | 65 |
| Mar 12, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | - | 24 |
| Mar 11, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | - | 71 |
| Mar 10, 2026 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 795,000.00 | 0.89% | 81 |
| Mar 9, 2026 | 812,000.00 | 812,000.00 | 788,000.00 | 788,000.00 | 788,000.00 | -3.19% | 124 |
| Mar 6, 2026 | 815,020.00 | 824,800.00 | 808,840.00 | 814,000.00 | 814,000.00 | -1.33% | 520 |
| Mar 5, 2026 | 810,000.00 | 825,000.00 | 810,000.00 | 825,000.00 | 825,000.00 | 1.54% | 618 |
| Mar 4, 2026 | 792,000.00 | 812,500.00 | 792,000.00 | 812,500.00 | 812,500.00 | 2.33% | 2,658 |
| Mar 3, 2026 | 765,260.00 | 794,000.00 | 765,260.00 | 794,000.00 | 794,000.00 | 3.76% | 978 |
| Mar 2, 2026 | 770,000.00 | 785,000.00 | 750,000.00 | 765,200.00 | 765,200.00 | -2.27% | 1,697 |
| Feb 27, 2026 | 781,780.00 | 783,000.00 | 781,780.00 | 783,000.00 | 783,000.00 | - | 147 |
| Feb 26, 2026 | 782,000.00 | 785,000.00 | 780,000.00 | 783,000.00 | 783,000.00 | 0.38% | 2,473 |
| Feb 25, 2026 | 777,980.00 | 780,000.00 | 777,980.00 | 780,000.00 | 780,000.00 | 0.65% | 1,652 |
| Feb 24, 2026 | 770,000.00 | 775,000.00 | 770,000.00 | 775,000.00 | 775,000.00 | 3.04% | 698 |
| Feb 23, 2026 | 699,500.00 | 761,480.00 | 699,500.00 | 752,100.00 | 752,100.00 | -2.59% | 656 |
| Feb 20, 2026 | 765,000.00 | 785,000.00 | 759,500.00 | 772,060.00 | 772,060.00 | 1.65% | 2,452 |
| Feb 19, 2026 | 759,660.00 | 759,700.00 | 759,000.00 | 759,500.00 | 759,500.00 | 0.33% | 710 |
| Feb 18, 2026 | 755,000.00 | 759,640.00 | 755,000.00 | 757,000.00 | 757,000.00 | 3.27% | 1,729 |
| Feb 17, 2026 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | - | - |
| Feb 16, 2026 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | 733,000.00 | - | - |
| Feb 13, 2026 | 747,880.00 | 747,880.00 | 733,000.00 | 733,000.00 | 733,000.00 | 0.41% | 758 |
| Feb 12, 2026 | 749,000.00 | 749,000.00 | 728,000.00 | 730,000.00 | 730,000.00 | -2.51% | 2,645 |
| Feb 11, 2026 | 763,320.00 | 763,320.00 | 747,000.00 | 748,800.00 | 748,800.00 | -1.87% | 4,181 |
| Feb 10, 2026 | 770,000.00 | 777,980.00 | 760,000.00 | 763,040.00 | 763,040.00 | -1.03% | 5,082 |
| Feb 9, 2026 | 772,000.00 | 778,020.00 | 748,020.00 | 770,980.00 | 770,980.00 | 0.24% | 1,384 |
| Feb 6, 2026 | 772,260.00 | 777,960.00 | 744,000.00 | 769,100.00 | 769,100.00 | -10.03% | 9,075 |
| Feb 5, 2026 | 825,000.00 | 854,880.00 | 820,000.00 | 854,840.00 | 854,840.00 | -0.02% | 555 |
| Feb 4, 2026 | 867,000.00 | 874,000.00 | 855,000.00 | 855,000.00 | 855,000.00 | -2.06% | 274 |
| Feb 3, 2026 | 877,540.00 | 877,540.00 | 860,000.00 | 873,000.00 | 873,000.00 | -0.68% | 288 |
| Feb 2, 2026 | 879,000.00 | 879,000.00 | 879,000.00 | 879,000.00 | 879,000.00 | -1.25% | 80 |
| Jan 30, 2026 | 880,600.00 | 891,840.00 | 880,600.00 | 890,160.00 | 890,160.00 | 1.83% | 174 |
| Jan 29, 2026 | 879,800.00 | 889,520.00 | 866,680.00 | 874,200.00 | 874,200.00 | -1.69% | 2,731 |
| Jan 28, 2026 | 899,880.00 | 904,000.00 | 889,260.00 | 889,260.00 | 889,260.00 | -0.32% | 277 |
| Jan 27, 2026 | 881,460.00 | 892,120.00 | 877,840.00 | 892,120.00 | 892,120.00 | 0.70% | 963 |
| Jan 26, 2026 | 879,000.00 | 885,940.00 | 870,000.00 | 885,940.00 | 885,940.00 | 1.92% | 1,459 |
| Jan 23, 2026 | 854,460.00 | 874,880.00 | 854,460.00 | 869,260.00 | 869,260.00 | 3.24% | 622 |
| Jan 22, 2026 | 850,000.00 | 854,960.00 | 842,000.00 | 842,000.00 | 842,000.00 | -1.24% | 915 |
| Jan 21, 2026 | 849,000.00 | 854,060.00 | 835,000.00 | 852,540.00 | 852,540.00 | 0.28% | 1,596 |
| Jan 20, 2026 | 860,500.00 | 860,500.00 | 847,500.00 | 850,200.00 | 850,200.00 | -3.91% | 895 |
| Jan 19, 2026 | 884,760.00 | 884,760.00 | 884,760.00 | 884,760.00 | 884,760.00 | 0.40% | 45 |
| Jan 16, 2026 | 877,040.00 | 881,200.00 | 877,040.00 | 881,200.00 | 881,200.00 | -0.09% | 192 |