Amazon.com, Inc. (BVC:AMZNCO)
Colombia · Delayed Price · Currency is COP 803,980
+23,980 (3.07%)
At close: Sep 11, 2026
BVC:AMZNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 818,980.00 | 818,980.00 | 788,000.00 | 803,980.00 | 803,980.00 | 3.07% | 256 |
| Sep 10, 2026 | 789,980.00 | 809,980.00 | 775,000.00 | 780,000.00 | 780,000.00 | -3.07% | 535 |
| Sep 9, 2026 | 835,000.00 | 835,000.00 | 780,000.00 | 804,680.00 | 804,680.00 | -0.75% | 648 |
| Sep 8, 2026 | 800,000.00 | 819,880.00 | 800,000.00 | 810,780.00 | 810,780.00 | 0.72% | 386 |
| Sep 7, 2026 | 834,000.00 | 835,000.00 | 772,000.00 | 805,000.00 | 805,000.00 | -0.86% | 141 |
| Sep 4, 2026 | 813,000.00 | 833,760.00 | 800,000.00 | 812,000.00 | 812,000.00 | -0.97% | 413 |
| Sep 3, 2026 | 814,180.00 | 820,980.00 | 807,000.00 | 819,960.00 | 819,960.00 | 1.48% | 5,919 |
| Sep 2, 2026 | 797,940.00 | 808,500.00 | 797,940.00 | 808,020.00 | 808,020.00 | 0.32% | 1,948 |
| Sep 1, 2026 | 820,220.00 | 820,220.00 | 805,000.00 | 805,480.00 | 805,480.00 | -3.77% | 426 |
| Aug 31, 2026 | 851,780.00 | 851,780.00 | 834,080.00 | 837,020.00 | 837,020.00 | -1.73% | 437 |
| Aug 28, 2026 | 824,740.00 | 858,440.00 | 824,740.00 | 851,720.00 | 851,720.00 | 5.31% | 392 |
| Aug 27, 2026 | 806,400.00 | 811,620.00 | 805,500.00 | 808,780.00 | 808,780.00 | -0.32% | 867 |
| Aug 26, 2026 | 811,220.00 | 814,540.00 | 807,400.00 | 811,380.00 | 811,380.00 | 1.29% | 250 |
| Aug 25, 2026 | 801,020.00 | 801,020.00 | 801,020.00 | 801,020.00 | 801,020.00 | -0.74% | 14 |
| Aug 24, 2026 | 791,240.00 | 810,260.00 | 791,240.00 | 807,000.00 | 807,000.00 | -3.58% | 3,214 |
| Aug 21, 2026 | 792,960.00 | 836,980.00 | 782,520.00 | 836,980.00 | 836,980.00 | 4.31% | 394 |
| Aug 20, 2026 | 800,000.00 | 803,340.00 | 800,000.00 | 802,420.00 | 802,420.00 | -0.40% | 140 |
| Aug 19, 2026 | 792,380.00 | 811,560.00 | 792,380.00 | 805,640.00 | 805,640.00 | -0.38% | 760 |
| Aug 18, 2026 | 808,920.00 | 814,740.00 | 806,940.00 | 808,700.00 | 808,700.00 | -2.46% | 368 |
| Aug 14, 2026 | 823,120.00 | 829,600.00 | 823,120.00 | 829,060.00 | 829,060.00 | -1.07% | 205 |
| Aug 13, 2026 | 837,720.00 | 843,400.00 | 837,720.00 | 838,000.00 | 838,000.00 | -1.19% | 217 |
| Aug 12, 2026 | 845,000.00 | 848,060.00 | 835,460.00 | 848,060.00 | 848,060.00 | -0.35% | 174 |
| Aug 11, 2026 | 855,000.00 | 859,000.00 | 845,720.00 | 851,080.00 | 851,080.00 | -1.80% | 88 |
| Aug 10, 2026 | 874,920.00 | 874,920.00 | 866,700.00 | 866,700.00 | 866,700.00 | 1.25% | 44 |
| Aug 6, 2026 | 867,920.00 | 867,920.00 | 854,000.00 | 856,000.00 | 856,000.00 | -1.02% | 526 |
| Aug 5, 2026 | 860,000.00 | 881,000.00 | 860,000.00 | 864,800.00 | 864,800.00 | -2.68% | 101 |
| Aug 4, 2026 | 900,380.00 | 900,380.00 | 883,540.00 | 888,580.00 | 888,580.00 | -3.42% | 584 |
| Aug 3, 2026 | 830,000.00 | 925,000.00 | 830,000.00 | 920,000.00 | 920,000.00 | 10.84% | 891 |
| Jul 31, 2026 | 788,000.00 | 875,000.00 | 788,000.00 | 830,000.00 | 830,000.00 | 5.53% | 3,160 |
| Jul 30, 2026 | 760,000.00 | 788,980.00 | 739,000.00 | 786,520.00 | 786,520.00 | 7.74% | 569 |
| Jul 29, 2026 | 733,040.00 | 846,960.00 | 730,000.00 | 730,000.00 | 730,000.00 | -1.48% | 313 |
| Jul 28, 2026 | 735,000.00 | 745,000.00 | 735,000.00 | 741,000.00 | 741,000.00 | -0.13% | 385 |
| Jul 27, 2026 | 757,160.00 | 758,000.00 | 742,000.00 | 742,000.00 | 742,000.00 | -0.44% | 326 |
| Jul 24, 2026 | 745,600.00 | 751,000.00 | 743,000.00 | 745,300.00 | 745,300.00 | -0.88% | 181 |
| Jul 23, 2026 | 765,000.00 | 772,460.00 | 750,000.00 | 751,920.00 | 751,920.00 | -3.83% | 434 |
| Jul 22, 2026 | 790,000.00 | 790,000.00 | 781,800.00 | 781,900.00 | 781,900.00 | -2.50% | 93 |
| Jul 21, 2026 | 804,260.00 | 806,980.00 | 796,000.00 | 801,940.00 | 801,940.00 | -0.75% | 191 |
| Jul 17, 2026 | 812,140.00 | 843,980.00 | 808,000.00 | 808,000.00 | 808,000.00 | -0.14% | 88 |
| Jul 16, 2026 | 831,100.00 | 831,100.00 | 809,100.00 | 809,100.00 | 809,100.00 | -1.33% | 71 |
| Jul 15, 2026 | 822,160.00 | 827,140.00 | 819,620.00 | 820,000.00 | 820,000.00 | 1.08% | 95 |
| Jul 14, 2026 | 798,000.00 | 811,200.00 | 796,320.00 | 811,200.00 | 811,200.00 | 0.94% | 156 |
| Jul 10, 2026 | 800,320.00 | 804,460.00 | 796,080.00 | 803,640.00 | 803,640.00 | -0.02% | 114 |
| Jul 9, 2026 | 800,060.00 | 810,060.00 | 798,280.00 | 803,800.00 | 803,800.00 | -0.88% | 130 |
| Jul 8, 2026 | 811,580.00 | 811,760.00 | 805,240.00 | 810,900.00 | 810,900.00 | -0.86% | 72 |
| Jul 7, 2026 | 819,560.00 | 820,000.00 | 817,940.00 | 817,940.00 | 817,940.00 | -0.20% | 55 |
| Jul 6, 2026 | 805,740.00 | 819,560.00 | 805,740.00 | 819,560.00 | 819,560.00 | -1.84% | 62 |
| Jul 3, 2026 | 834,900.00 | 834,900.00 | 834,900.00 | 834,900.00 | 834,900.00 | 1.97% | 15 |
| Jul 2, 2026 | 822,860.00 | 825,640.00 | 816,460.00 | 818,800.00 | 818,800.00 | -0.51% | 104 |
| Jul 1, 2026 | 820,000.00 | 829,200.00 | 810,000.00 | 823,000.00 | 823,000.00 | -0.12% | 393 |
| Jun 30, 2026 | 823,300.00 | 830,880.00 | 822,560.00 | 824,000.00 | 824,000.00 | 3.18% | 146 |