Amazon.com, Inc. (BVMF:AMZO34)
Brazil · Delayed Price · Currency is BRL 61.72
+0.67 (1.10%)
Last updated: Oct 10, 2025, 11:42 AM GMT-3
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61.19 | 62.35 | 59.50 | 59.78 | 59.78 | -2.08% | 1,019,878 |
| Oct 9, 2025 | 59.96 | 61.18 | 59.48 | 61.05 | 61.05 | 1.50% | 359,261 |
| Oct 8, 2025 | 59.46 | 60.77 | 58.97 | 60.15 | 60.15 | 1.16% | 334,489 |
| Oct 7, 2025 | 59.15 | 59.46 | 58.73 | 59.46 | 59.46 | 1.12% | 329,611 |
| Oct 6, 2025 | 58.71 | 58.95 | 57.50 | 58.80 | 58.80 | 0.68% | 287,192 |
| Oct 3, 2025 | 59.50 | 59.99 | 58.40 | 58.40 | 58.40 | -1.60% | 320,403 |
| Oct 2, 2025 | 59.25 | 59.60 | 58.37 | 59.35 | 59.35 | 1.07% | 694,234 |
| Oct 1, 2025 | 58.00 | 59.22 | 57.55 | 58.72 | 58.72 | 0.50% | 337,625 |
| Sep 30, 2025 | 59.07 | 59.09 | 57.87 | 58.43 | 58.43 | -0.83% | 350,172 |
| Sep 29, 2025 | 58.80 | 59.16 | 58.27 | 58.92 | 58.92 | 0.22% | 363,619 |
| Sep 26, 2025 | 58.95 | 59.13 | 58.31 | 58.79 | 58.79 | 0.70% | 279,731 |
| Sep 25, 2025 | 58.66 | 58.99 | 58.06 | 58.38 | 58.38 | -0.48% | 256,900 |
| Sep 24, 2025 | 59.37 | 59.59 | 58.45 | 58.66 | 58.66 | 0.62% | 258,112 |
| Sep 23, 2025 | 60.91 | 61.08 | 58.18 | 58.30 | 58.30 | -3.87% | 885,658 |
| Sep 22, 2025 | 61.67 | 61.79 | 60.65 | 60.65 | 60.65 | -1.70% | 508,964 |
| Sep 19, 2025 | 61.90 | 62.39 | 61.59 | 61.70 | 61.70 | 0.18% | 236,184 |
| Sep 18, 2025 | 61.52 | 61.90 | 60.78 | 61.59 | 61.59 | 0.51% | 365,808 |
| Sep 17, 2025 | 61.95 | 62.04 | 60.76 | 61.28 | 61.28 | -1.56% | 494,074 |
| Sep 16, 2025 | 61.84 | 62.64 | 61.69 | 62.25 | 62.25 | 0.89% | 302,885 |
| Sep 15, 2025 | 61.15 | 62.17 | 61.13 | 61.70 | 61.70 | 1.28% | 336,189 |
| Sep 12, 2025 | 62.31 | 62.31 | 60.57 | 60.92 | 60.92 | -1.93% | 363,022 |
| Sep 11, 2025 | 62.65 | 62.82 | 61.84 | 62.12 | 62.12 | -0.45% | 311,275 |
| Sep 10, 2025 | 64.43 | 64.48 | 61.99 | 62.40 | 62.40 | -3.41% | 393,765 |
| Sep 9, 2025 | 64.14 | 64.91 | 63.76 | 64.60 | 64.60 | 1.35% | 191,687 |
| Sep 8, 2025 | 63.27 | 64.52 | 63.27 | 63.74 | 63.74 | 1.09% | 136,647 |
| Sep 5, 2025 | 63.69 | 63.73 | 62.76 | 63.05 | 63.05 | -1.39% | 265,079 |
| Sep 4, 2025 | 63.04 | 64.25 | 62.92 | 63.94 | 63.94 | 3.65% | 379,105 |
| Sep 3, 2025 | 61.69 | 61.90 | 61.23 | 61.69 | 61.69 | -0.27% | 181,622 |
| Sep 2, 2025 | 61.75 | 61.86 | 60.60 | 61.86 | 61.86 | -1.48% | 377,466 |
| Sep 1, 2025 | 62.46 | 63.92 | 62.01 | 62.79 | 62.79 | 0.02% | 276,622 |
| Aug 29, 2025 | 62.73 | 62.90 | 61.97 | 62.78 | 62.78 | 0.19% | 250,353 |
| Aug 28, 2025 | 62.25 | 62.98 | 61.83 | 62.66 | 62.66 | 0.66% | 212,921 |
| Aug 27, 2025 | 62.12 | 62.62 | 61.91 | 62.25 | 62.25 | 0.21% | 219,770 |
| Aug 26, 2025 | 61.09 | 62.24 | 61.09 | 62.12 | 62.12 | 0.84% | 214,461 |
| Aug 25, 2025 | 61.65 | 62.11 | 61.57 | 61.60 | 61.60 | -0.82% | 311,389 |
| Aug 22, 2025 | 60.90 | 62.18 | 60.50 | 62.11 | 62.11 | 1.99% | 216,730 |
| Aug 21, 2025 | 60.90 | 61.10 | 60.40 | 60.90 | 60.90 | -0.18% | 831,608 |
| Aug 20, 2025 | 62.37 | 62.37 | 60.50 | 61.01 | 61.01 | -2.97% | 493,495 |
| Aug 19, 2025 | 62.96 | 63.25 | 62.40 | 62.88 | 62.88 | -0.17% | 277,915 |
| Aug 18, 2025 | 62.19 | 62.99 | 61.83 | 62.99 | 62.99 | 1.35% | 248,169 |
| Aug 15, 2025 | 62.61 | 63.11 | 62.03 | 62.15 | 62.15 | -1.07% | 192,168 |
| Aug 14, 2025 | 60.77 | 63.27 | 60.77 | 62.82 | 62.82 | 3.49% | 709,241 |
| Aug 13, 2025 | 59.72 | 60.70 | 59.72 | 60.70 | 60.70 | 1.47% | 103,476 |
| Aug 12, 2025 | 60.15 | 60.50 | 59.38 | 59.82 | 59.82 | -0.22% | 205,099 |
| Aug 11, 2025 | 60.71 | 60.87 | 59.95 | 59.95 | 59.95 | -0.61% | 172,171 |
| Aug 8, 2025 | 60.89 | 60.89 | 60.13 | 60.32 | 60.32 | -0.02% | 126,199 |
| Aug 7, 2025 | 60.55 | 61.83 | 60.08 | 60.33 | 60.33 | -0.36% | 247,715 |
| Aug 6, 2025 | 58.90 | 60.75 | 58.44 | 60.55 | 60.55 | 2.99% | 348,587 |
| Aug 5, 2025 | 58.70 | 59.59 | 58.54 | 58.79 | 58.79 | 1.15% | 236,863 |
| Aug 4, 2025 | 59.95 | 59.95 | 58.12 | 58.12 | 58.12 | -2.07% | 613,182 |