BVMF:AMZO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	67.75	68.38	63.83	64.48	-	-1.23%	1,042,511
Apr 29, 2026	64.68	66.42	64.38	65.28	65.28	0.93%	1,103,634
Apr 28, 2026	64.41	65.28	64.03	64.68	64.68	-0.03%	469,629
Apr 27, 2026	65.42	66.31	64.70	64.70	64.70	-1.79%	584,450
Apr 24, 2026	64.99	66.02	64.77	65.88	65.88	2.97%	1,601,327
Apr 23, 2026	63.12	64.09	62.84	63.98	63.98	1.27%	1,074,869
Apr 22, 2026	62.50	63.52	62.18	63.18	63.18	2.60%	507,917
Apr 20, 2026	61.97	62.24	61.17	61.58	61.58	-1.19%	262,864
Apr 17, 2026	62.50	63.65	62.30	62.32	62.32	0.42%	453,349
Apr 16, 2026	61.98	62.45	61.04	62.06	62.06	-0.13%	451,761
Apr 15, 2026	62.06	62.37	61.66	62.14	62.14	0.32%	503,943
Apr 14, 2026	60.39	62.81	60.19	61.94	61.94	3.44%	758,779
Apr 13, 2026	59.26	60.08	59.26	59.88	59.88	0.55%	393,363
Apr 10, 2026	58.96	60.30	58.70	59.55	59.55	0.92%	503,944
Apr 9, 2026	57.20	59.31	56.80	59.01	59.01	4.78%	970,779
Apr 8, 2026	56.75	57.35	55.86	56.32	56.32	2.18%	651,953
Apr 7, 2026	54.55	55.12	54.00	55.12	55.12	0.90%	263,118
Apr 6, 2026	54.17	54.86	53.87	54.63	54.63	0.89%	237,569
Apr 2, 2026	53.40	54.54	52.93	54.15	54.15	-0.53%	748,435
Apr 1, 2026	54.30	55.02	53.88	54.44	54.44	1.04%	475,168
Mar 31, 2026	53.30	54.51	53.30	53.88	53.88	2.12%	778,787
Mar 30, 2026	52.56	53.37	52.51	52.76	52.76	1.19%	428,969
Mar 27, 2026	54.29	54.30	52.14	52.14	52.14	-4.59%	523,483
Mar 26, 2026	54.95	55.72	54.38	54.65	54.65	-0.91%	381,414
Mar 25, 2026	55.18	55.73	54.93	55.15	55.15	1.23%	428,612
Mar 24, 2026	54.85	55.19	54.38	54.48	54.48	-1.21%	283,570
Mar 23, 2026	55.03	55.85	54.90	55.15	55.15	0.95%	519,766
Mar 20, 2026	54.44	54.90	54.15	54.63	54.63	0.33%	763,334
Mar 19, 2026	54.98	55.12	54.13	54.45	54.45	-0.57%	715,424
Mar 18, 2026	55.68	56.04	54.61	54.76	54.76	-2.39%	586,374
Mar 17, 2026	55.20	56.10	55.20	56.10	56.10	1.48%	369,392
Mar 16, 2026	55.30	55.56	54.61	55.28	55.28	-0.13%	326,983
Mar 13, 2026	55.10	55.41	54.32	55.35	55.35	0.53%	562,817
Mar 12, 2026	54.74	55.13	54.13	55.06	55.06	0.68%	729,980
Mar 11, 2026	55.61	56.03	54.60	54.69	54.69	-1.14%	331,914
Mar 10, 2026	55.25	55.52	55.02	55.32	55.32	0.22%	571,415
Mar 9, 2026	55.00	55.26	53.99	55.20	55.20	-0.90%	997,693
Mar 6, 2026	57.25	57.51	55.68	55.70	55.70	-3.35%	719,120
Mar 5, 2026	56.55	57.90	56.38	57.63	57.63	1.91%	1,249,204
Mar 4, 2026	54.60	56.84	54.46	56.55	56.55	2.82%	1,033,222
Mar 3, 2026	53.58	55.03	53.32	55.00	55.00	1.83%	1,075,721
Mar 2, 2026	53.40	54.31	52.97	54.01	54.01	0.95%	960,684
Feb 27, 2026	53.25	53.95	52.92	53.50	53.50	0.26%	473,873
Feb 26, 2026	53.85	54.30	52.95	53.36	53.36	-0.91%	946,555
Feb 25, 2026	53.95	54.52	53.63	53.85	53.85	-0.35%	481,022
Feb 24, 2026	53.12	54.13	52.61	54.04	54.04	2.35%	664,030
Feb 23, 2026	54.06	54.06	52.50	52.80	52.80	-3.14%	1,168,645
Feb 20, 2026	53.76	54.90	53.09	54.51	54.51	1.91%	602,890
Feb 19, 2026	53.46	53.75	53.02	53.49	53.49	-0.54%	649,312
Feb 18, 2026	53.62	53.96	53.48	53.78	53.78	3.38%	446,697