U.S. Markets open in 8 hrs 43 mins

Amazon.com, Inc. (AMZO34.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
8,989.01-59.98 (-0.66%)
At close: 5:53PM BRST
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 2020------
Oct 23, 20208,995.008,999.008,829.108,918.548,918.54734
Oct 22, 20208,953.008,953.008,740.008,891.008,891.001,023
Oct 21, 20209,050.009,050.008,856.438,950.638,950.63841
Oct 20, 20209,000.009,075.868,930.009,050.009,050.00458
Oct 19, 20209,275.009,340.008,950.008,981.698,981.691,003
Oct 16, 20209,488.989,585.009,296.479,296.479,296.47839
Oct 15, 20209,300.009,392.309,216.279,380.009,380.00584
Oct 14, 20209,689.999,689.999,350.799,430.009,430.001,988
Oct 13, 20209,300.009,752.059,300.009,650.009,650.00883
Oct 09, 20208,939.409,095.048,939.409,075.009,075.00317
Oct 08, 20209,088.019,110.008,920.088,950.008,950.00248
Oct 07, 20208,829.998,983.528,829.998,981.538,981.53647
Oct 06, 20208,830.008,830.008,601.068,675.588,675.58598
Oct 05, 20209,079.909,079.908,836.298,919.208,919.20386
Oct 02, 20208,901.008,997.998,862.948,989.878,989.87556
Oct 01, 20209,060.009,120.008,980.009,100.009,100.00451
Sep 30, 20208,876.479,059.998,824.009,059.999,059.99934
Sep 29, 20209,000.009,013.008,882.008,882.008,882.00619
Sep 28, 20208,750.008,950.358,707.678,950.358,950.35898
Sep 25, 20208,562.838,600.518,548.708,600.518,600.51250
Sep 24, 20208,280.008,490.008,274.018,335.008,335.00160
Sep 23, 20208,606.008,606.008,370.168,370.168,370.16660
Sep 22, 20208,151.038,560.008,151.038,532.668,532.661,280
Sep 21, 20207,923.007,943.437,828.597,943.437,943.43560
Sep 18, 20208,044.008,044.007,822.287,912.977,912.97970
Sep 17, 20207,970.007,970.007,825.007,837.127,837.121,060
Sep 16, 20208,288.708,288.708,110.768,110.768,110.76440
Sep 15, 20208,250.008,343.948,250.008,326.688,326.68900
Sep 14, 20208,426.008,426.008,196.458,214.408,214.40170
Sep 11, 20208,471.528,472.328,248.028,300.008,300.004,430
Sep 10, 20208,810.008,835.408,453.138,496.318,496.312,560
Sep 09, 20208,530.008,725.008,477.368,725.008,725.002,710
Sep 08, 20208,600.008,630.008,439.798,470.458,470.452,780
Sep 04, 20208,796.008,900.008,260.008,770.118,770.116,230
Sep 03, 20209,258.009,258.008,765.108,854.088,854.081,390
Sep 02, 20209,446.759,497.759,380.009,467.009,467.001,850
Sep 01, 20209,437.199,446.009,355.009,440.009,440.00550
Aug 31, 20209,319.999,563.999,319.999,525.999,525.99740
Aug 28, 20209,524.009,524.009,212.179,214.909,214.90870
Aug 27, 20209,610.009,676.329,460.089,523.389,523.381,030
Aug 26, 20209,345.739,680.009,345.739,595.809,595.80540
Aug 25, 20209,220.489,385.009,185.009,260.509,260.50920
Aug 24, 20209,328.799,328.799,208.009,240.279,240.271,520
Aug 21, 20209,170.009,238.509,170.009,188.009,188.00740
Aug 20, 20209,297.919,297.919,100.009,100.009,100.00710
Aug 19, 20209,000.009,152.838,960.009,075.769,075.76610
Aug 18, 20208,772.509,090.008,772.509,062.199,062.191,720
Aug 17, 20208,600.008,800.008,600.008,785.978,785.971,180
Aug 14, 20208,450.008,550.008,450.008,526.348,526.341,120
Aug 13, 20208,621.998,621.998,530.008,536.008,536.00380
Aug 12, 20208,595.008,667.418,595.008,615.008,615.00290
Aug 11, 20208,485.308,509.508,428.698,441.258,441.25540
Aug 10, 20208,462.708,603.548,462.708,580.008,580.00190
Aug 07, 20208,730.008,756.928,507.278,540.008,540.00740
Aug 06, 20208,555.338,685.568,541.778,685.128,685.12300
Aug 05, 20208,278.708,528.588,278.708,490.008,490.00150
Aug 04, 20208,394.218,396.258,254.728,259.768,259.76450
Aug 03, 20208,299.048,342.718,288.508,319.378,319.37730
Jul 31, 20208,356.018,390.008,251.988,265.788,265.78760
Jul 30, 20207,856.007,942.457,856.007,930.007,930.00340
Jul 29, 20207,775.707,835.007,775.707,830.497,830.49200
Jul 28, 20207,940.847,940.847,777.667,777.667,777.66620
Jul 27, 20208,000.008,000.007,866.757,950.007,950.00460
Jul 24, 20207,688.007,882.737,688.007,806.047,806.04720
Jul 23, 20207,928.957,946.307,768.247,772.547,772.54870
Jul 22, 20208,102.008,102.007,885.007,935.007,935.001,190
Jul 21, 20208,500.008,500.008,100.008,205.998,205.99500
Jul 20, 20208,160.738,550.008,160.738,550.008,550.001,080
Jul 17, 20208,000.008,027.777,947.618,001.998,001.99570
Jul 16, 20207,992.008,103.277,881.598,012.008,012.001,180
Jul 15, 20208,190.008,190.008,010.008,130.478,130.47290
Jul 14, 20208,223.038,399.998,065.008,115.908,115.90920
Jul 13, 20208,756.888,899.458,335.008,398.948,398.94600
Jul 10, 20208,580.008,581.748,468.158,488.828,488.82510
Jul 09, 20208,194.668,505.128,194.668,490.008,490.001,240
Jul 08, 20208,185.008,194.668,147.668,194.668,194.66310
Jul 07, 20208,179.808,179.808,031.628,130.368,130.36560
Jul 06, 20207,925.008,179.807,925.008,179.808,179.80790
Jul 03, 20207,790.007,790.007,790.007,790.007,790.00-
Jul 02, 20207,770.007,826.007,688.527,790.007,790.001,510
Jul 01, 20207,550.017,688.527,550.017,688.527,688.52740
Jun 30, 20207,466.707,510.007,440.007,510.007,510.00300
Jun 29, 20207,258.547,340.007,250.007,250.007,250.00960
Jun 26, 20207,540.007,550.007,392.337,420.007,420.005,450
Jun 25, 20207,230.757,369.887,230.757,344.497,344.49650
Jun 24, 20207,272.007,272.007,253.367,259.217,259.21650
Jun 23, 20207,126.817,179.957,126.817,170.007,170.00580
Jun 22, 20207,089.997,160.407,089.997,160.407,160.4040
Jun 19, 20207,190.737,205.067,083.537,160.287,160.28610
Jun 18, 20207,100.007,130.007,070.007,130.007,130.00140
Jun 17, 20206,936.006,968.006,931.026,958.006,958.00160
Jun 16, 20206,673.996,853.186,650.006,853.186,853.18320
Jun 15, 20206,571.186,640.916,570.006,640.916,640.91670
Jun 12, 20206,535.006,551.996,414.286,419.066,419.061,600
Jun 10, 20206,530.006,544.006,490.006,544.006,544.00400
Jun 09, 20206,200.086,421.406,200.086,388.006,388.00830
Jun 08, 20206,188.006,210.006,133.996,166.006,166.00530
Jun 05, 20206,300.006,300.006,099.996,195.006,195.00340
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...