Singapore markets close in 2 minutes
Straits Times Index
3,140.55 +0.34 (+0.01%) Nikkei
26,804.60 -244.87 (-0.91%) Hang Seng
21,996.89 -422.08 (-1.88%) FTSE 100
7,282.42 -40.99 (-0.56%) BTC-USD
20,015.64 -1,030.84 (-4.90%) CMC Crypto 200
433.18 -16.89 (-3.75%)
Amazon.com, Inc. (AMZO34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 3.7800 | 3.8000 | 3.5800 | 3.5800 | 3.5800 | 2,654,951 |
| 27 Jun 2022 | 3.9500 | 3.9500 | 3.7500 | 3.7800 | 3.7800 | 2,999,829 |
| 24 Jun 2022 | 3.7900 | 3.8800 | 3.7200 | 3.8800 | 3.8800 | 2,677,930 |
| 23 Jun 2022 | 3.6100 | 3.7700 | 3.5500 | 3.7400 | 3.7400 | 7,286,142 |
| 22 Jun 2022 | 3.5000 | 3.6700 | 3.4700 | 3.5800 | 3.5800 | 1,351,884 |
| 21 Jun 2022 | 3.5400 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 1,631,860 |
| 20 Jun 2022 | 3.4800 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 226,726 |
| 17 Jun 2022 | 3.4200 | 3.4900 | 3.3500 | 3.4700 | 3.4700 | 3,407,436 |
| 15 Jun 2022 | 3.3400 | 3.5100 | 3.3400 | 3.4200 | 3.4200 | 4,945,883 |
| 14 Jun 2022 | 3.4000 | 3.4300 | 3.3100 | 3.3200 | 3.3200 | 2,045,477 |
| 13 Jun 2022 | 3.4000 | 3.4500 | 3.3300 | 3.3800 | 3.3800 | 2,261,549 |
| 10 Jun 2022 | 3.5800 | 3.6200 | 3.4700 | 3.4700 | 3.4700 | 3,743,529 |
| 09 Jun 2022 | 3.7300 | 3.7900 | 3.6300 | 3.6400 | 3.6400 | 1,916,386 |
| 08 Jun 2022 | 3.8000 | 3.8400 | 3.7400 | 3.7600 | 3.7600 | 1,682,527 |
| 07 Jun 2022 | 3.7800 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | 3,718,900 |
| 06 Jun 2022 | 3.7600 | 3.9500 | 3.7500 | 3.7900 | 3.7900 | 4,139,303 |
| 03 Jun 2022 | 3.8000 | 3.8400 | 3.6900 | 3.7000 | 3.7000 | 1,375,703 |
| 02 Jun 2022 | 3.7500 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 1,659,465 |
| 01 Jun 2022 | 3.7000 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 6,517,634 |
| 31 May 2022 | 3.5700 | 3.7000 | 3.4900 | 3.6800 | 3.6800 | 3,846,810 |
| 30 May 2022 | 3.5000 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 881,268 |
| 27 May 2022 | 3.4500 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 3,461,142 |
| 26 May 2022 | 3.3700 | 3.4800 | 3.3300 | 3.3800 | 3.3800 | 3,086,808 |
| 26 May 2022 | 3140:157 Stock split | |||||
| 25 May 2022 | 3.1885 | 3.3190 | 3.1830 | 3.2640 | 3.2640 | 4,479,740 |
| 24 May 2022 | 3.2230 | 3.2230 | 3.1020 | 3.1885 | 3.1885 | 5,110,440 |
| 23 May 2022 | 3.3300 | 3.3300 | 3.1800 | 3.2750 | 3.2750 | 5,143,780 |
| 20 May 2022 | 3.4065 | 3.4300 | 3.2585 | 3.3320 | 3.3320 | 5,371,000 |
| 19 May 2022 | 3.3390 | 3.4315 | 3.3100 | 3.3460 | 3.3460 | 3,878,260 |
| 18 May 2022 | 3.5350 | 3.5610 | 3.3750 | 3.3840 | 3.3840 | 4,979,780 |
| 17 May 2022 | 3.5480 | 3.6405 | 3.5325 | 3.6170 | 3.6170 | 6,009,080 |
| 16 May 2022 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 13 May 2022 | 3.5560 | 3.6460 | 3.5295 | 3.6150 | 3.6150 | 4,185,200 |
| 12 May 2022 | 3.4150 | 3.6030 | 3.3785 | 3.4900 | 3.4900 | 7,166,940 |
| 11 May 2022 | 3.5375 | 3.5760 | 3.4145 | 3.4650 | 3.4650 | 5,263,860 |
| 10 May 2022 | 3.6160 | 3.6715 | 3.5210 | 3.5460 | 3.5460 | 9,140,080 |
| 09 May 2022 | 3.6370 | 3.7210 | 3.5490 | 3.5725 | 3.5725 | 3,354,940 |
| 06 May 2022 | 3.7340 | 3.8165 | 3.6575 | 3.6925 | 3.6925 | 8,868,360 |
| 05 May 2022 | 3.9315 | 3.9345 | 3.6865 | 3.6995 | 3.6995 | 11,454,660 |
| 04 May 2022 | 3.9555 | 3.9745 | 3.8015 | 3.9315 | 3.9315 | 3,238,360 |
| 03 May 2022 | 4.0010 | 4.0320 | 3.8900 | 3.9080 | 3.9080 | 5,784,760 |
| 02 May 2022 | 3.9000 | 4.0055 | 3.7945 | 4.0010 | 4.0010 | 11,582,500 |
| 29 Apr 2022 | 4.0255 | 4.0800 | 3.8300 | 3.9175 | 3.9175 | 26,731,720 |
| 28 Apr 2022 | 4.5005 | 4.6115 | 4.2490 | 4.2490 | 4.2490 | 5,029,800 |
| 27 Apr 2022 | 4.4655 | 4.5115 | 4.3425 | 4.3730 | 4.3730 | 3,405,760 |
| 26 Apr 2022 | 4.5495 | 4.5795 | 4.4125 | 4.4255 | 4.4255 | 2,127,960 |
| 25 Apr 2022 | 4.4240 | 4.5375 | 4.4070 | 4.5200 | 4.5200 | 5,635,900 |
| 22 Apr 2022 | 4.4690 | 4.4970 | 4.3925 | 4.4250 | 4.4250 | 3,986,700 |
| 20 Apr 2022 | 4.6595 | 4.6850 | 4.5235 | 4.5435 | 4.5435 | 1,911,300 |
| 19 Apr 2022 | 4.5375 | 4.7235 | 4.4960 | 4.6680 | 4.6680 | 3,081,340 |
| 18 Apr 2022 | 4.5345 | 4.5860 | 4.4725 | 4.5375 | 4.5375 | 1,584,980 |
| 14 Apr 2022 | 4.6655 | 4.6845 | 4.5280 | 4.5365 | 4.5365 | 4,497,160 |
| 13 Apr 2022 | 4.4920 | 4.6590 | 4.4790 | 4.6260 | 4.6260 | 2,049,660 |
| 12 Apr 2022 | 4.5640 | 4.6010 | 4.4815 | 4.4855 | 4.4855 | 2,274,800 |
| 11 Apr 2022 | 4.5755 | 4.6145 | 4.4965 | 4.5040 | 4.5040 | 5,068,080 |
| 08 Apr 2022 | 4.7645 | 4.7660 | 4.6200 | 4.6200 | 4.6200 | 5,664,940 |
| 07 Apr 2022 | 4.7610 | 4.8310 | 4.6850 | 4.7700 | 4.7700 | 2,703,800 |
| 06 Apr 2022 | 4.8310 | 4.8500 | 4.7200 | 4.7750 | 4.7750 | 2,959,320 |
| 05 Apr 2022 | 4.9390 | 4.9680 | 4.8425 | 4.8525 | 4.8525 | 2,206,660 |
| 04 Apr 2022 | 4.8500 | 4.9385 | 4.7930 | 4.9240 | 4.9240 | 2,141,700 |
| 01 Apr 2022 | 4.9080 | 4.9645 | 4.8280 | 4.8385 | 4.8385 | 2,857,240 |
| 31 Mar 2022 | 5.0600 | 5.0650 | 4.9540 | 4.9650 | 4.9650 | 5,476,640 |
| 30 Mar 2022 | 5.0885 | 5.1170 | 5.0385 | 5.0465 | 5.0465 | 2,674,340 |
| 29 Mar 2022 | 5.1530 | 5.1795 | 5.0720 | 5.1265 | 5.1265 | 2,974,620 |
| 28 Mar 2022 | 4.9950 | 5.1470 | 4.9950 | 5.1330 | 5.1330 | 2,759,720 |
| 25 Mar 2022 | 5.0245 | 5.0375 | 4.9155 | 4.9700 | 4.9700 | 1,734,400 |
| 24 Mar 2022 | 5.0520 | 5.0560 | 4.8750 | 5.0380 | 5.0380 | 4,288,100 |
| 23 Mar 2022 | 5.1500 | 5.1500 | 5.0350 | 5.0450 | 5.0450 | 1,881,280 |
| 22 Mar 2022 | 5.0675 | 5.2345 | 5.0460 | 5.1550 | 5.1550 | 1,695,040 |
| 21 Mar 2022 | 5.1345 | 5.1345 | 5.0415 | 5.0685 | 5.0685 | 1,551,680 |
| 18 Mar 2022 | 5.0245 | 5.1465 | 5.0245 | 5.1465 | 5.1465 | 3,746,640 |
| 17 Mar 2022 | 4.9325 | 5.0450 | 4.9250 | 5.0145 | 5.0145 | 2,794,400 |
| 16 Mar 2022 | 4.8675 | 4.9580 | 4.8265 | 4.9430 | 4.9430 | 1,870,740 |
| 15 Mar 2022 | 4.6510 | 4.8620 | 4.6510 | 4.8420 | 4.8420 | 2,881,000 |
| 14 Mar 2022 | 4.7000 | 4.7565 | 4.5775 | 4.6200 | 4.6200 | 2,024,920 |
| 11 Mar 2022 | 4.7385 | 4.7850 | 4.7040 | 4.7150 | 4.7150 | 4,839,740 |
| 10 Mar 2022 | 4.6850 | 4.7465 | 4.6420 | 4.6935 | 4.6935 | 9,021,680 |
| 09 Mar 2022 | 4.4380 | 4.4725 | 4.3600 | 4.4265 | 4.4265 | 3,379,560 |
| 08 Mar 2022 | 4.4450 | 4.5295 | 4.3335 | 4.3585 | 4.3585 | 3,826,320 |
| 07 Mar 2022 | 4.6615 | 4.7020 | 4.4550 | 4.4740 | 4.4740 | 6,123,080 |
| 04 Mar 2022 | 4.7050 | 4.7945 | 4.6545 | 4.6620 | 4.6620 | 2,827,900 |
| 03 Mar 2022 | 4.9145 | 4.9285 | 4.7005 | 4.7050 | 4.7050 | 2,193,140 |
| 02 Mar 2022 | 5.0160 | 5.0325 | 4.9285 | 4.9285 | 4.9285 | 2,360,880 |
| 25 Feb 2022 | 4.9580 | 5.0475 | 4.8810 | 5.0160 | 5.0160 | 3,020,720 |
| 24 Feb 2022 | 4.5000 | 4.9580 | 4.4960 | 4.9580 | 4.9580 | 7,986,220 |
| 23 Feb 2022 | 4.8545 | 4.8600 | 4.6030 | 4.6030 | 4.6030 | 3,064,380 |
| 22 Feb 2022 | 4.8950 | 4.9580 | 4.7935 | 4.8175 | 4.8175 | 3,761,760 |
| 21 Feb 2022 | 4.9800 | 5.0350 | 4.8930 | 4.8965 | 4.8965 | 450,580 |
| 18 Feb 2022 | 5.0930 | 5.1050 | 4.9300 | 4.9800 | 4.9800 | 3,078,260 |
| 17 Feb 2022 | 5.1775 | 5.2735 | 5.0910 | 5.0910 | 5.0910 | 7,140,100 |
| 16 Feb 2022 | 5.1320 | 5.1940 | 5.0880 | 5.1755 | 5.1755 | 4,228,200 |
| 15 Feb 2022 | 5.2525 | 5.2695 | 5.1130 | 5.1175 | 5.1175 | 3,377,560 |
| 14 Feb 2022 | 5.1090 | 5.2695 | 5.0295 | 5.1805 | 5.1805 | 5,407,160 |
| 11 Feb 2022 | 5.2745 | 5.2860 | 5.1090 | 5.1095 | 5.1095 | 2,568,880 |
| 10 Feb 2022 | 5.3650 | 5.3730 | 5.2450 | 5.3310 | 5.3310 | 1,522,040 |
| 09 Feb 2022 | 5.4525 | 5.5050 | 5.3420 | 5.3875 | 5.3875 | 2,729,300 |
| 08 Feb 2022 | 5.2830 | 5.4115 | 5.2255 | 5.3855 | 5.3855 | 4,942,460 |
| 07 Feb 2022 | 5.3650 | 5.4750 | 5.2760 | 5.2830 | 5.2830 | 3,126,540 |
| 04 Feb 2022 | 5.2785 | 5.4660 | 5.1165 | 5.3650 | 5.3650 | 25,837,200 |
| 03 Feb 2022 | 4.8825 | 5.1000 | 4.6670 | 5.1000 | 5.1000 | 13,886,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
