Amazon.com, Inc. (BVMF:AMZO34)
Brazil · Delayed Price · Currency is BRL 60.95
-0.06 (-0.10%)
Last updated: Aug 21, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 60.90 | 61.10 | 60.40 | 60.90 | - | -0.18% | 1,077,303 |
| 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 |
| Jul 9, 2025 | 60.40 | 61.39 | 60.18 | 61.39 | - | 2.47% | 299,412 |
| Jul 8, 2025 | 61.23 | 61.23 | 59.65 | 59.91 | - | -2.36% | 175,668 |
| Jul 7, 2025 | 60.95 | 61.36 | 60.59 | 61.36 | - | 1.93% | 264,327 |
| Jul 4, 2025 | 60.56 | 61.10 | 59.81 | 60.20 | - | -0.59% | 32,406 |
| Jul 3, 2025 | 60.04 | 60.70 | 59.91 | 60.56 | - | 1.76% | 289,314 |
| Jul 2, 2025 | 59.88 | 60.40 | 59.51 | 59.51 | - | -1.65% | 127,040 |
| Jul 1, 2025 | 59.86 | 60.59 | 59.45 | 60.51 | - | 1.51% | 90,405 |
| Jun 30, 2025 | 61.12 | 61.35 | 59.53 | 59.61 | - | -1.45% | 228,472 |
| Jun 27, 2025 | 60.00 | 60.85 | 59.45 | 60.49 | - | 1.02% | 238,205 |
| Jun 26, 2025 | 58.73 | 59.89 | 58.54 | 59.88 | - | 1.96% | 97,583 |
| Jun 25, 2025 | 59.20 | 59.85 | 58.54 | 58.73 | - | 0.22% | 156,897 |
| Jun 24, 2025 | 58.05 | 59.06 | 58.05 | 58.60 | - | 2.50% | 229,176 |
| Jun 23, 2025 | 57.89 | 58.15 | 57.17 | 57.17 | - | -1.47% | 234,895 |
| Jun 20, 2025 | 58.77 | 59.03 | 57.55 | 58.02 | - | -1.14% | 224,440 |
| Jun 18, 2025 | 59.28 | 59.78 | 58.69 | 58.69 | - | -0.95% | 302,932 |
| Jun 17, 2025 | 58.97 | 59.47 | 58.76 | 59.25 | - | -0.34% | 235,946 |
| Jun 16, 2025 | 58.85 | 59.72 | 58.40 | 59.45 | - | 2.01% | 388,638 |
| Jun 13, 2025 | 58.50 | 59.39 | 58.25 | 58.28 | - | -1.64% | 367,665 |
| Jun 12, 2025 | 58.86 | 59.28 | 58.53 | 59.25 | - | 0.27% | 121,889 |