Singapore markets close in 2 minutes

Amazon.com, Inc. (AMZO34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
3.5800-0.2000 (-5.29%)
At close: 05:10PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20223.78003.80003.58003.58003.58002,654,951
27 Jun 20223.95003.95003.75003.78003.78002,999,829
24 Jun 20223.79003.88003.72003.88003.88002,677,930
23 Jun 20223.61003.77003.55003.74003.74007,286,142
22 Jun 20223.50003.67003.47003.58003.58001,351,884
21 Jun 20223.54003.64003.53003.55003.55001,631,860
20 Jun 20223.48003.51003.42003.42003.4200226,726
17 Jun 20223.42003.49003.35003.47003.47003,407,436
15 Jun 20223.34003.51003.34003.42003.42004,945,883
14 Jun 20223.40003.43003.31003.32003.32002,045,477
13 Jun 20223.40003.45003.33003.38003.38002,261,549
10 Jun 20223.58003.62003.47003.47003.47003,743,529
09 Jun 20223.73003.79003.63003.64003.64001,916,386
08 Jun 20223.80003.84003.74003.76003.76001,682,527
07 Jun 20223.78003.88003.76003.80003.80003,718,900
06 Jun 20223.76003.95003.75003.79003.79004,139,303
03 Jun 20223.80003.84003.69003.70003.70001,375,703
02 Jun 20223.75003.84003.69003.80003.80001,659,465
01 Jun 20223.70003.80003.68003.74003.74006,517,634
31 May 20223.57003.70003.49003.68003.68003,846,810
30 May 20223.50003.56003.46003.56003.5600881,268
27 May 20223.45003.51003.41003.51003.51003,461,142
26 May 20223.37003.48003.33003.38003.38003,086,808
26 May 20223140:157 Stock split
25 May 20223.18853.31903.18303.26403.26404,479,740
24 May 20223.22303.22303.10203.18853.18855,110,440
23 May 20223.33003.33003.18003.27503.27505,143,780
20 May 20223.40653.43003.25853.33203.33205,371,000
19 May 20223.33903.43153.31003.34603.34603,878,260
18 May 20223.53503.56103.37503.38403.38404,979,780
17 May 20223.54803.64053.53253.61703.61706,009,080
16 May 20223.61503.61503.61503.61503.6150-
13 May 20223.55603.64603.52953.61503.61504,185,200
12 May 20223.41503.60303.37853.49003.49007,166,940
11 May 20223.53753.57603.41453.46503.46505,263,860
10 May 20223.61603.67153.52103.54603.54609,140,080
09 May 20223.63703.72103.54903.57253.57253,354,940
06 May 20223.73403.81653.65753.69253.69258,868,360
05 May 20223.93153.93453.68653.69953.699511,454,660
04 May 20223.95553.97453.80153.93153.93153,238,360
03 May 20224.00104.03203.89003.90803.90805,784,760
02 May 20223.90004.00553.79454.00104.001011,582,500
29 Apr 20224.02554.08003.83003.91753.917526,731,720
28 Apr 20224.50054.61154.24904.24904.24905,029,800
27 Apr 20224.46554.51154.34254.37304.37303,405,760
26 Apr 20224.54954.57954.41254.42554.42552,127,960
25 Apr 20224.42404.53754.40704.52004.52005,635,900
22 Apr 20224.46904.49704.39254.42504.42503,986,700
20 Apr 20224.65954.68504.52354.54354.54351,911,300
19 Apr 20224.53754.72354.49604.66804.66803,081,340
18 Apr 20224.53454.58604.47254.53754.53751,584,980
14 Apr 20224.66554.68454.52804.53654.53654,497,160
13 Apr 20224.49204.65904.47904.62604.62602,049,660
12 Apr 20224.56404.60104.48154.48554.48552,274,800
11 Apr 20224.57554.61454.49654.50404.50405,068,080
08 Apr 20224.76454.76604.62004.62004.62005,664,940
07 Apr 20224.76104.83104.68504.77004.77002,703,800
06 Apr 20224.83104.85004.72004.77504.77502,959,320
05 Apr 20224.93904.96804.84254.85254.85252,206,660
04 Apr 20224.85004.93854.79304.92404.92402,141,700
01 Apr 20224.90804.96454.82804.83854.83852,857,240
31 Mar 20225.06005.06504.95404.96504.96505,476,640
30 Mar 20225.08855.11705.03855.04655.04652,674,340
29 Mar 20225.15305.17955.07205.12655.12652,974,620
28 Mar 20224.99505.14704.99505.13305.13302,759,720
25 Mar 20225.02455.03754.91554.97004.97001,734,400
24 Mar 20225.05205.05604.87505.03805.03804,288,100
23 Mar 20225.15005.15005.03505.04505.04501,881,280
22 Mar 20225.06755.23455.04605.15505.15501,695,040
21 Mar 20225.13455.13455.04155.06855.06851,551,680
18 Mar 20225.02455.14655.02455.14655.14653,746,640
17 Mar 20224.93255.04504.92505.01455.01452,794,400
16 Mar 20224.86754.95804.82654.94304.94301,870,740
15 Mar 20224.65104.86204.65104.84204.84202,881,000
14 Mar 20224.70004.75654.57754.62004.62002,024,920
11 Mar 20224.73854.78504.70404.71504.71504,839,740
10 Mar 20224.68504.74654.64204.69354.69359,021,680
09 Mar 20224.43804.47254.36004.42654.42653,379,560
08 Mar 20224.44504.52954.33354.35854.35853,826,320
07 Mar 20224.66154.70204.45504.47404.47406,123,080
04 Mar 20224.70504.79454.65454.66204.66202,827,900
03 Mar 20224.91454.92854.70054.70504.70502,193,140
02 Mar 20225.01605.03254.92854.92854.92852,360,880
25 Feb 20224.95805.04754.88105.01605.01603,020,720
24 Feb 20224.50004.95804.49604.95804.95807,986,220
23 Feb 20224.85454.86004.60304.60304.60303,064,380
22 Feb 20224.89504.95804.79354.81754.81753,761,760
21 Feb 20224.98005.03504.89304.89654.8965450,580
18 Feb 20225.09305.10504.93004.98004.98003,078,260
17 Feb 20225.17755.27355.09105.09105.09107,140,100
16 Feb 20225.13205.19405.08805.17555.17554,228,200
15 Feb 20225.25255.26955.11305.11755.11753,377,560
14 Feb 20225.10905.26955.02955.18055.18055,407,160
11 Feb 20225.27455.28605.10905.10955.10952,568,880
10 Feb 20225.36505.37305.24505.33105.33101,522,040
09 Feb 20225.45255.50505.34205.38755.38752,729,300
08 Feb 20225.28305.41155.22555.38555.38554,942,460
07 Feb 20225.36505.47505.27605.28305.28303,126,540
04 Feb 20225.27855.46605.11655.36505.365025,837,200
03 Feb 20224.88255.10004.66705.10005.100013,886,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...