Amazon.com, Inc. (BVC:AMZNCO)
Colombia · Delayed Price · Currency is COP 783,000
0.00 (0.00%)
At close: Feb 27, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 781,780.00 | 783,000.00 | 781,780.00 | 783,000.00 | 783,000.00 | - | 136 |
| 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 |
| Jan 15, 2026 | 880,000.00 | 886,640.00 | 872,000.00 | 882,000.00 | 882,000.00 | 1.26% | 838 |
| Jan 14, 2026 | 873,020.00 | 881,640.00 | 870,000.00 | 871,000.00 | 871,000.00 | -1.36% | 777 |
| Jan 13, 2026 | 895,720.00 | 896,880.00 | 878,680.00 | 882,980.00 | 882,980.00 | -3.88% | 534 |
| Jan 9, 2026 | 915,000.00 | 918,600.00 | 915,000.00 | 918,600.00 | 918,600.00 | 0.57% | 125 |
| Jan 8, 2026 | 912,500.00 | 913,400.00 | 912,500.00 | 913,400.00 | 913,400.00 | 0.06% | 107 |
| Jan 7, 2026 | 900,000.00 | 914,160.00 | 899,000.00 | 912,840.00 | 912,840.00 | 2.02% | 492 |
| Jan 6, 2026 | 884,260.00 | 902,000.00 | 884,260.00 | 894,800.00 | 894,800.00 | 3.48% | 957 |
| Jan 5, 2026 | 870,820.00 | 879,960.00 | 864,680.00 | 864,680.00 | 864,680.00 | 1.25% | 286 |
| Jan 2, 2026 | 889,000.00 | 894,000.00 | 854,000.00 | 854,000.00 | 854,000.00 | -2.31% | 1,070 |
| Dec 30, 2025 | 874,220.00 | 874,220.00 | 874,200.00 | 874,200.00 | 874,200.00 | 1.45% | 333 |
| Dec 29, 2025 | 861,680.00 | 861,680.00 | 861,680.00 | 861,680.00 | 861,680.00 | -0.56% | 285 |
| Dec 26, 2025 | 867,060.00 | 867,060.00 | 863,380.00 | 866,500.00 | 866,500.00 | 0.99% | 164 |
| Dec 24, 2025 | 860,020.00 | 860,020.00 | 858,000.00 | 858,000.00 | 858,000.00 | -1.15% | 111 |
| Dec 23, 2025 | 893,000.00 | 893,000.00 | 863,000.00 | 868,000.00 | 868,000.00 | 0.94% | 276 |
| Dec 22, 2025 | 867,000.00 | 867,480.00 | 859,900.00 | 859,900.00 | 859,900.00 | -1.16% | 181 |
| Dec 19, 2025 | 863,100.00 | 870,000.00 | 863,100.00 | 870,000.00 | 870,000.00 | -2.11% | 192 |
| Dec 18, 2025 | 876,940.00 | 888,760.00 | 876,940.00 | 888,760.00 | 888,760.00 | 3.19% | 172 |
| Dec 17, 2025 | 866,320.00 | 866,320.00 | 861,320.00 | 861,320.00 | 861,320.00 | 0.50% | 115 |
| Dec 16, 2025 | 857,000.00 | 857,000.00 | 857,000.00 | 857,000.00 | 857,000.00 | 0.82% | 83 |