Amazon.com, Inc. (BVMF:AMZO34)
Brazil
· Delayed Price · Currency is BRL 56.49
-1.14 (-1.98%)
Last updated: Mar 6, 2026, 4:23 PM GMT-3
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 51.82 | 52.60 | 51.45 | 52.02 | 52.02 | 0.50% | 914,327 |
| Feb 12, 2026 | 53.20 | 53.20 | 51.10 | 51.76 | 51.76 | -2.45% | 2,005,740 |
| Feb 11, 2026 | 53.80 | 54.18 | 52.46 | 53.06 | 53.06 | -1.32% | 1,943,424 |
| Feb 10, 2026 | 54.69 | 55.37 | 53.65 | 53.77 | 53.77 | -0.68% | 1,066,397 |
| Feb 9, 2026 | 54.83 | 55.30 | 52.87 | 54.14 | 54.14 | -0.51% | 2,663,677 |
| Feb 6, 2026 | 53.75 | 55.09 | 52.28 | 54.42 | 54.42 | -1.05% | 4,115,192 |
| Feb 5, 2026 | 60.35 | 60.37 | 55.00 | 55.00 | 55.00 | -10.31% | 2,354,975 |
| Feb 4, 2026 | 62.43 | 62.73 | 60.92 | 61.32 | 61.32 | -2.34% | 1,640,751 |
| Feb 3, 2026 | 64.16 | 64.17 | 61.75 | 62.79 | 62.79 | -2.14% | 1,323,665 |
| Feb 2, 2026 | 62.88 | 64.58 | 62.21 | 64.16 | 64.16 | 1.70% | 836,008 |
| Jan 30, 2026 | 62.39 | 63.50 | 62.21 | 63.09 | 63.09 | 0.29% | 695,548 |
| Jan 29, 2026 | 62.65 | 62.91 | 61.70 | 62.91 | 62.91 | -0.41% | 831,496 |
| Jan 28, 2026 | 63.80 | 64.22 | 62.97 | 63.17 | 63.17 | -0.94% | 549,199 |
| Jan 27, 2026 | 63.05 | 63.77 | 62.48 | 63.77 | 63.77 | 1.14% | 640,423 |
| Jan 26, 2026 | 62.93 | 63.43 | 62.63 | 63.05 | 63.05 | 0.17% | 728,563 |
| Jan 23, 2026 | 61.95 | 63.58 | 61.86 | 62.94 | 62.94 | 1.75% | 764,840 |
| Jan 22, 2026 | 62.01 | 62.49 | 61.35 | 61.86 | 61.86 | 0.28% | 745,169 |
| Jan 21, 2026 | 61.60 | 62.23 | 60.44 | 61.69 | 61.69 | -1.11% | 1,316,482 |
| Jan 20, 2026 | 62.90 | 63.14 | 61.70 | 62.38 | 62.38 | -2.07% | 544,019 |
| Jan 19, 2026 | 63.04 | 63.70 | 62.80 | 63.70 | 63.70 | -1.09% | 269,973 |
| Jan 16, 2026 | 64.17 | 64.53 | 63.72 | 64.40 | 64.40 | 0.44% | 335,938 |
| Jan 15, 2026 | 64.23 | 64.87 | 63.60 | 64.12 | 64.12 | -1.06% | 770,191 |
| Jan 14, 2026 | 65.07 | 65.54 | 63.58 | 64.81 | 64.81 | -1.35% | 1,260,666 |
| Jan 13, 2026 | 66.30 | 66.50 | 64.59 | 65.70 | 65.70 | -1.13% | 830,091 |
| Jan 12, 2026 | 66.00 | 66.80 | 65.83 | 66.45 | 66.45 | -0.12% | 223,359 |
| Jan 9, 2026 | 66.40 | 66.53 | 65.04 | 66.53 | 66.53 | 0.08% | 256,678 |
| Jan 8, 2026 | 65.01 | 66.48 | 65.01 | 66.48 | 66.48 | 1.71% | 276,917 |
| Jan 7, 2026 | 64.80 | 66.17 | 64.58 | 65.36 | 65.36 | 0.25% | 382,874 |
| Jan 6, 2026 | 62.98 | 65.28 | 62.33 | 65.20 | 65.20 | 3.16% | 676,331 |
| Jan 5, 2026 | 61.75 | 63.30 | 61.70 | 63.20 | 63.20 | 3.45% | 396,019 |
| Jan 2, 2026 | 63.30 | 63.99 | 60.95 | 61.09 | 61.09 | -3.87% | 640,070 |
| Dec 30, 2025 | 64.14 | 64.14 | 63.33 | 63.55 | 63.55 | -1.34% | 217,561 |
| Dec 29, 2025 | 64.69 | 64.82 | 64.33 | 64.41 | 64.41 | -0.59% | 245,645 |
| Dec 26, 2025 | 64.72 | 64.81 | 64.01 | 64.79 | 64.79 | -0.81% | 367,138 |
| Dec 23, 2025 | 63.84 | 65.32 | 63.43 | 65.32 | 65.32 | 2.29% | 749,474 |
| Dec 22, 2025 | 63.33 | 64.12 | 62.93 | 63.86 | 63.86 | 1.00% | 686,566 |
| Dec 19, 2025 | 62.87 | 63.41 | 62.06 | 63.23 | 63.23 | 0.99% | 284,179 |
| Dec 18, 2025 | 61.98 | 63.17 | 61.72 | 62.61 | 62.61 | 1.94% | 508,049 |
| Dec 17, 2025 | 61.70 | 62.04 | 60.92 | 61.42 | 61.42 | 1.19% | 638,789 |
| Dec 16, 2025 | 60.50 | 61.05 | 60.34 | 60.70 | 60.70 | 0.81% | 314,265 |
| Dec 15, 2025 | 61.24 | 62.79 | 60.14 | 60.21 | 60.21 | -1.42% | 543,685 |
| Dec 12, 2025 | 62.30 | 62.30 | 60.98 | 61.08 | 61.08 | -1.90% | 347,593 |
| Dec 11, 2025 | 62.43 | 62.91 | 61.80 | 62.26 | 62.26 | -1.95% | 274,443 |
| Dec 10, 2025 | 62.21 | 63.52 | 62.21 | 63.50 | 63.50 | 2.67% | 442,512 |
| Dec 9, 2025 | 61.92 | 62.24 | 61.59 | 61.85 | 61.85 | 0.77% | 203,575 |
| Dec 8, 2025 | 62.51 | 62.65 | 61.38 | 61.38 | 61.38 | -3.37% | 786,871 |
| Dec 5, 2025 | 61.01 | 63.52 | 60.83 | 63.52 | 63.52 | 4.23% | 1,422,475 |
| Dec 4, 2025 | 61.92 | 61.92 | 60.04 | 60.94 | 60.94 | -1.65% | 485,990 |
| Dec 3, 2025 | 62.70 | 62.80 | 61.18 | 61.96 | 61.96 | -0.93% | 450,710 |
| Dec 2, 2025 | 63.09 | 63.77 | 62.41 | 62.54 | 62.54 | 0.47% | 310,742 |
| Dec 1, 2025 | 62.01 | 63.05 | 61.72 | 62.25 | 62.25 | -0.21% | 414,935 |
| Nov 28, 2025 | 61.60 | 62.38 | 61.47 | 62.38 | 62.38 | 1.68% | 293,717 |
| Nov 27, 2025 | 61.55 | 62.15 | 61.35 | 61.35 | 61.35 | -1.06% | 93,434 |
| Nov 26, 2025 | 62.14 | 62.34 | 61.09 | 62.01 | 62.01 | 0.06% | 587,573 |
| Nov 25, 2025 | 60.91 | 61.97 | 60.42 | 61.97 | 61.97 | 1.52% | 403,892 |
| Nov 24, 2025 | 59.83 | 61.16 | 59.83 | 61.04 | 61.04 | 2.45% | 617,018 |
| Nov 21, 2025 | 58.68 | 59.90 | 58.02 | 59.58 | 59.58 | 0.76% | 946,737 |
| Nov 19, 2025 | 59.55 | 59.83 | 58.27 | 59.13 | 59.13 | -0.47% | 479,076 |
| Nov 18, 2025 | 60.90 | 61.20 | 59.25 | 59.41 | 59.41 | -3.84% | 751,946 |
| Nov 17, 2025 | 62.53 | 62.83 | 60.85 | 61.78 | 61.78 | -0.19% | 385,069 |
| Nov 14, 2025 | 61.90 | 63.01 | 61.69 | 61.90 | 61.90 | -2.21% | 316,359 |
| Nov 13, 2025 | 64.50 | 64.51 | 62.80 | 63.30 | 63.30 | -1.57% | 344,124 |
| Nov 12, 2025 | 66.07 | 66.50 | 64.31 | 64.31 | 64.31 | -1.79% | 500,508 |
| Nov 11, 2025 | 65.38 | 65.82 | 65.10 | 65.48 | 65.48 | -0.18% | 293,218 |
| Nov 10, 2025 | 65.87 | 66.88 | 65.29 | 65.60 | 65.60 | 1.09% | 215,790 |
| Nov 7, 2025 | 64.78 | 65.31 | 63.72 | 64.89 | 64.89 | 0.15% | 532,624 |
| Nov 6, 2025 | 66.96 | 67.02 | 64.79 | 64.79 | 64.79 | -3.79% | 628,786 |
| Nov 5, 2025 | 67.19 | 67.34 | 66.06 | 67.34 | 67.34 | 0.34% | 572,828 |
| Nov 4, 2025 | 67.16 | 68.70 | 66.90 | 67.11 | 67.11 | -0.33% | 488,595 |
| Nov 3, 2025 | 65.60 | 69.18 | 65.48 | 67.33 | 67.33 | 2.94% | 1,795,463 |
| Oct 31, 2025 | 68.03 | 68.16 | 65.41 | 65.41 | 65.41 | 1.19% | 2,213,362 |
| Oct 30, 2025 | 61.28 | 64.64 | 60.00 | 64.64 | 64.64 | 5.33% | 903,777 |
| Oct 29, 2025 | 62.12 | 62.12 | 60.81 | 61.37 | 61.37 | -0.36% | 300,582 |
| Oct 28, 2025 | 61.33 | 62.00 | 60.77 | 61.59 | 61.59 | 0.79% | 433,543 |
| Oct 27, 2025 | 61.21 | 61.41 | 60.61 | 61.11 | 61.11 | 0.99% | 285,822 |
| Oct 24, 2025 | 59.69 | 60.74 | 59.45 | 60.51 | 60.51 | 1.31% | 281,449 |
| Oct 23, 2025 | 59.04 | 59.73 | 58.75 | 59.73 | 59.73 | 1.19% | 293,549 |
| Oct 22, 2025 | 59.26 | 59.30 | 58.55 | 59.03 | 59.03 | -1.57% | 496,540 |
| Oct 21, 2025 | 58.69 | 60.04 | 58.69 | 59.97 | 59.97 | 3.34% | 821,422 |
| Oct 20, 2025 | 57.74 | 58.21 | 57.45 | 58.03 | 58.03 | 0.16% | 294,322 |
| Oct 17, 2025 | 58.45 | 58.63 | 57.32 | 57.94 | 57.94 | -0.99% | 428,325 |
| Oct 16, 2025 | 59.00 | 59.49 | 58.10 | 58.52 | 58.52 | -0.36% | 583,162 |
| Oct 15, 2025 | 59.43 | 59.60 | 58.18 | 58.73 | 58.73 | -1.09% | 410,182 |
| Oct 14, 2025 | 59.84 | 59.95 | 58.67 | 59.38 | 59.38 | -1.49% | 350,508 |
| Oct 13, 2025 | 59.60 | 60.35 | 59.35 | 60.28 | 60.28 | 0.84% | 405,453 |
| Oct 10, 2025 | 61.19 | 62.35 | 59.50 | 59.78 | 59.78 | -2.08% | 1,019,878 |
| Oct 9, 2025 | 59.96 | 61.18 | 59.48 | 61.05 | 61.05 | 1.50% | 358,961 |