Amazon.com, Inc. (BVMF:AMZO34)
Brazil · Delayed Price · Currency is BRL 61.28
-0.97 (-1.56%)
At close: Sep 17, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.95 | 62.04 | 60.76 | 61.28 | - | -1.56% | 493,100 |
| Sep 16, 2025 | 61.84 | 62.64 | 61.69 | 62.25 | - | 0.89% | 302,885 |
| Sep 15, 2025 | 61.15 | 62.17 | 61.13 | 61.70 | - | 1.28% | 336,189 |
| Sep 12, 2025 | 62.31 | 62.31 | 60.57 | 60.92 | - | -1.93% | 363,022 |
| Sep 11, 2025 | 62.65 | 62.82 | 61.84 | 62.12 | - | -0.45% | 311,275 |
| Sep 10, 2025 | 64.43 | 64.48 | 61.99 | 62.40 | - | -3.41% | 393,765 |
| Sep 9, 2025 | 64.14 | 64.91 | 63.76 | 64.60 | - | 1.35% | 191,687 |
| Sep 8, 2025 | 63.27 | 64.52 | 63.27 | 63.74 | - | 1.09% | 136,647 |
| Sep 5, 2025 | 63.69 | 63.73 | 62.76 | 63.05 | - | -1.39% | 265,079 |
| Sep 4, 2025 | 63.04 | 64.25 | 62.92 | 63.94 | - | 3.65% | 379,105 |
| Sep 3, 2025 | 61.69 | 61.90 | 61.23 | 61.69 | - | -0.27% | 181,622 |
| Sep 2, 2025 | 61.75 | 61.86 | 60.60 | 61.86 | - | -1.48% | 377,466 |
| Sep 1, 2025 | 62.46 | 63.92 | 62.01 | 62.79 | - | 0.02% | 276,622 |
| Aug 29, 2025 | 62.73 | 62.90 | 61.97 | 62.78 | - | 0.19% | 250,353 |
| Aug 28, 2025 | 62.25 | 62.98 | 61.83 | 62.66 | - | 0.66% | 212,921 |
| Aug 27, 2025 | 62.12 | 62.62 | 61.91 | 62.25 | - | 0.21% | 219,770 |
| Aug 26, 2025 | 61.09 | 62.24 | 61.09 | 62.12 | - | 0.84% | 214,461 |
| Aug 25, 2025 | 61.65 | 62.11 | 61.57 | 61.60 | - | -0.82% | 311,389 |
| Aug 22, 2025 | 60.90 | 62.18 | 60.50 | 62.11 | - | 1.99% | 216,730 |
| Aug 21, 2025 | 60.90 | 61.10 | 60.40 | 60.90 | - | -0.18% | 831,608 |
| Aug 20, 2025 | 62.37 | 62.37 | 60.50 | 61.01 | - | -2.97% | 493,495 |
| Aug 19, 2025 | 62.96 | 63.25 | 62.40 | 62.88 | - | -0.17% | 277,915 |
| Aug 18, 2025 | 62.19 | 62.99 | 61.83 | 62.99 | - | 1.35% | 248,169 |
| Aug 15, 2025 | 62.61 | 63.11 | 62.03 | 62.15 | - | -1.07% | 192,168 |
| Aug 14, 2025 | 60.77 | 63.27 | 60.77 | 62.82 | - | 3.49% | 709,241 |
| Aug 13, 2025 | 59.72 | 60.70 | 59.72 | 60.70 | - | 1.47% | 103,476 |
| Aug 12, 2025 | 60.15 | 60.50 | 59.38 | 59.82 | - | -0.22% | 205,099 |
| Aug 11, 2025 | 60.71 | 60.87 | 59.95 | 59.95 | - | -0.61% | 172,171 |
| Aug 8, 2025 | 60.89 | 60.89 | 60.13 | 60.32 | - | -0.02% | 126,199 |
| Aug 7, 2025 | 60.55 | 61.83 | 60.08 | 60.33 | - | -0.36% | 247,715 |
| Aug 6, 2025 | 58.90 | 60.75 | 58.44 | 60.55 | - | 2.99% | 348,587 |
| Aug 5, 2025 | 58.70 | 59.59 | 58.54 | 58.79 | - | 1.15% | 236,863 |
| Aug 4, 2025 | 59.95 | 59.95 | 58.12 | 58.12 | - | -2.07% | 613,182 |
| Aug 1, 2025 | 60.00 | 61.14 | 59.15 | 59.35 | - | -7.27% | 1,388,679 |
| Jul 31, 2025 | 66.51 | 66.56 | 64.00 | 64.00 | - | -1.43% | 869,923 |
| Jul 30, 2025 | 64.56 | 64.95 | 63.90 | 64.93 | - | 0.57% | 201,476 |
| Jul 29, 2025 | 65.20 | 65.70 | 64.13 | 64.56 | - | -0.98% | 604,957 |
| Jul 28, 2025 | 65.04 | 65.44 | 64.90 | 65.20 | - | 0.93% | 284,216 |
| Jul 25, 2025 | 64.25 | 64.71 | 64.02 | 64.60 | - | 0.39% | 139,464 |
| Jul 24, 2025 | 63.58 | 64.75 | 63.23 | 64.35 | - | 2.18% | 266,760 |
| Jul 23, 2025 | 63.48 | 63.62 | 62.91 | 62.98 | - | -0.58% | 324,867 |
| Jul 22, 2025 | 63.94 | 64.14 | 62.93 | 63.35 | - | -0.42% | 131,496 |
| Jul 21, 2025 | 63.00 | 63.95 | 62.73 | 63.62 | - | 0.63% | 242,303 |
| Jul 18, 2025 | 62.50 | 63.24 | 61.74 | 63.22 | - | 2.00% | 318,161 |
| Jul 17, 2025 | 62.35 | 62.63 | 61.98 | 61.98 | - | -0.34% | 208,821 |
| Jul 16, 2025 | 63.05 | 63.14 | 61.82 | 62.19 | - | -1.27% | 179,054 |
| Jul 15, 2025 | 63.00 | 63.45 | 62.62 | 62.99 | - | 0.24% | 271,912 |
| Jul 14, 2025 | 62.58 | 63.16 | 62.32 | 62.84 | - | 0.32% | 198,494 |
| Jul 11, 2025 | 62.15 | 62.98 | 61.95 | 62.64 | - | 1.79% | 498,489 |
| Jul 10, 2025 | 61.50 | 61.95 | 60.90 | 61.54 | - | 0.24% | 198,324 |