Amazon.com, Inc. (BVMF:AMZO34)
Brazil
· Delayed Price · Currency is BRL 63.52
+2.58 (4.23%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 59.46 | 60.77 | 58.97 | 60.15 | 60.15 | 1.16% | 334,473 |
| Oct 7, 2025 | 59.15 | 59.46 | 58.73 | 59.46 | 59.46 | 1.12% | 328,543 |
| Oct 6, 2025 | 58.71 | 58.95 | 57.50 | 58.80 | 58.80 | 0.68% | 287,082 |
| Oct 3, 2025 | 59.50 | 59.99 | 58.40 | 58.40 | 58.40 | -1.60% | 319,877 |
| Oct 2, 2025 | 59.25 | 59.60 | 58.37 | 59.35 | 59.35 | 1.07% | 693,825 |
| Oct 1, 2025 | 58.00 | 59.22 | 57.55 | 58.72 | 58.72 | 0.50% | 336,867 |
| Sep 30, 2025 | 59.07 | 59.09 | 57.87 | 58.43 | 58.43 | -0.83% | 348,875 |
| Sep 29, 2025 | 58.80 | 59.16 | 58.27 | 58.92 | 58.92 | 0.22% | 362,109 |
| Sep 26, 2025 | 58.95 | 59.13 | 58.31 | 58.79 | 58.79 | 0.70% | 279,039 |
| Sep 25, 2025 | 58.66 | 58.99 | 58.06 | 58.38 | 58.38 | -0.48% | 254,691 |
| Sep 24, 2025 | 59.37 | 59.59 | 58.45 | 58.66 | 58.66 | 0.62% | 257,330 |
| Sep 23, 2025 | 60.91 | 61.08 | 58.18 | 58.30 | 58.30 | -3.87% | 881,930 |
| Sep 22, 2025 | 61.67 | 61.79 | 60.65 | 60.65 | 60.65 | -1.70% | 508,926 |
| Sep 19, 2025 | 61.90 | 62.39 | 61.59 | 61.70 | 61.70 | 0.18% | 236,184 |
| Sep 18, 2025 | 61.52 | 61.90 | 60.78 | 61.59 | 61.59 | 0.51% | 365,425 |
| Sep 17, 2025 | 61.95 | 62.04 | 60.76 | 61.28 | 61.28 | -1.56% | 493,100 |
| Sep 16, 2025 | 61.84 | 62.64 | 61.69 | 62.25 | 62.25 | 0.89% | 301,941 |
| Sep 15, 2025 | 61.15 | 62.17 | 61.13 | 61.70 | 61.70 | 1.28% | 334,624 |
| Sep 12, 2025 | 62.31 | 62.31 | 60.57 | 60.92 | 60.92 | -1.93% | 362,554 |
| Sep 11, 2025 | 62.65 | 62.82 | 61.84 | 62.12 | 62.12 | -0.45% | 309,793 |
| Sep 10, 2025 | 64.43 | 64.48 | 61.99 | 62.40 | 62.40 | -3.41% | 392,562 |
| Sep 9, 2025 | 64.14 | 64.91 | 63.76 | 64.60 | 64.60 | 1.35% | 189,171 |
| Sep 8, 2025 | 63.27 | 64.52 | 63.27 | 63.74 | 63.74 | 1.09% | 136,602 |
| Sep 5, 2025 | 63.69 | 63.73 | 62.76 | 63.05 | 63.05 | -1.39% | 262,959 |
| Sep 4, 2025 | 63.04 | 64.25 | 62.92 | 63.94 | 63.94 | 3.65% | 374,479 |
| Sep 3, 2025 | 61.69 | 61.90 | 61.23 | 61.69 | 61.69 | -0.27% | 180,253 |
| Sep 2, 2025 | 61.75 | 61.86 | 60.60 | 61.86 | 61.86 | -1.48% | 376,901 |
| Sep 1, 2025 | 62.46 | 63.92 | 62.01 | 62.79 | 62.79 | 0.02% | 273,821 |
| Aug 29, 2025 | 62.73 | 62.90 | 61.97 | 62.78 | 62.78 | 0.19% | 250,275 |
| Aug 28, 2025 | 62.25 | 62.98 | 61.83 | 62.66 | 62.66 | 0.66% | 210,599 |
| Aug 27, 2025 | 62.12 | 62.62 | 61.91 | 62.25 | 62.25 | 0.21% | 219,555 |
| Aug 26, 2025 | 61.09 | 62.24 | 61.09 | 62.12 | 62.12 | 0.84% | 214,341 |
| Aug 25, 2025 | 61.65 | 62.11 | 61.57 | 61.60 | 61.60 | -0.82% | 311,369 |
| Aug 22, 2025 | 60.90 | 62.18 | 60.50 | 62.11 | 62.11 | 1.99% | 216,629 |
| Aug 21, 2025 | 60.90 | 61.10 | 60.40 | 60.90 | 60.90 | -0.18% | 831,608 |
| Aug 20, 2025 | 62.37 | 62.37 | 60.50 | 61.01 | 61.01 | -2.97% | 474,269 |
| Aug 19, 2025 | 62.96 | 63.25 | 62.40 | 62.88 | 62.88 | -0.17% | 276,704 |
| Aug 18, 2025 | 62.19 | 62.99 | 61.83 | 62.99 | 62.99 | 1.35% | 245,813 |
| Aug 15, 2025 | 62.61 | 63.11 | 62.03 | 62.15 | 62.15 | -1.07% | 192,149 |
| Aug 14, 2025 | 60.77 | 63.27 | 60.77 | 62.82 | 62.82 | 3.49% | 705,582 |
| Aug 13, 2025 | 59.72 | 60.70 | 59.72 | 60.70 | 60.70 | 1.47% | 102,698 |
| Aug 12, 2025 | 60.15 | 60.50 | 59.38 | 59.82 | 59.82 | -0.22% | 204,179 |
| Aug 11, 2025 | 60.71 | 60.87 | 59.95 | 59.95 | 59.95 | -0.61% | 156,268 |
| Aug 8, 2025 | 60.89 | 60.89 | 60.13 | 60.32 | 60.32 | -0.02% | 126,190 |
| Aug 7, 2025 | 60.55 | 61.83 | 60.08 | 60.33 | 60.33 | -0.36% | 247,083 |
| Aug 6, 2025 | 58.90 | 60.75 | 58.44 | 60.55 | 60.55 | 2.99% | 348,218 |
| Aug 5, 2025 | 58.70 | 59.59 | 58.54 | 58.79 | 58.79 | 1.15% | 234,990 |
| Aug 4, 2025 | 59.95 | 59.95 | 58.12 | 58.12 | 58.12 | -2.07% | 607,596 |
| Aug 1, 2025 | 60.00 | 61.14 | 59.15 | 59.35 | 59.35 | -7.27% | 1,385,455 |
| Jul 31, 2025 | 66.51 | 66.56 | 64.00 | 64.00 | 64.00 | -1.43% | 838,593 |
| Jul 30, 2025 | 64.56 | 64.95 | 63.90 | 64.93 | 64.93 | 0.57% | 188,393 |
| Jul 29, 2025 | 65.20 | 65.70 | 64.13 | 64.56 | 64.56 | -0.98% | 601,456 |
| Jul 28, 2025 | 65.04 | 65.44 | 64.90 | 65.20 | 65.20 | 0.93% | 283,877 |
| Jul 25, 2025 | 64.25 | 64.71 | 64.02 | 64.60 | 64.60 | 0.39% | 139,461 |
| Jul 24, 2025 | 63.58 | 64.75 | 63.23 | 64.35 | 64.35 | 2.18% | 256,286 |
| Jul 23, 2025 | 63.48 | 63.62 | 62.91 | 62.98 | 62.98 | -0.58% | 324,005 |
| Jul 22, 2025 | 63.94 | 64.14 | 62.93 | 63.35 | 63.35 | -0.42% | 121,385 |
| Jul 21, 2025 | 63.00 | 63.95 | 62.73 | 63.62 | 63.62 | 0.63% | 240,462 |
| Jul 18, 2025 | 62.50 | 63.24 | 61.74 | 63.22 | 63.22 | 2.00% | 317,125 |