Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Amazon.com, Inc. (AMZO34.SA)

49.40
-0.47
(-0.94%)
At close: April 22 at 5:11:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202549.3850.6648.7949.4049.40400,699
Apr 17, 202551.5851.8149.8749.8749.87475,195
Apr 16, 202552.2952.4750.3150.9550.95368,167
Apr 15, 202553.0253.4852.4052.9152.91269,864
Apr 14, 202554.7955.0452.5253.0253.02544,117
Apr 11, 202552.9554.3752.5054.1554.15440,397
Apr 10, 202554.8855.1452.3753.1653.16527,133
Apr 9, 202551.8256.0951.1556.0056.001,578,592
Apr 8, 202553.8854.6650.6451.0551.051,513,165
Apr 7, 202549.3053.3147.5151.8451.841,428,512
Apr 4, 202548.6051.5547.7950.2450.241,083,441
Apr 3, 202551.2051.6949.5850.0450.041,120,335
Apr 2, 202553.8056.4453.1455.8755.87347,043
Apr 1, 202554.0055.0653.5154.5354.53319,503
Mar 31, 202554.5254.6053.0054.2554.25641,771
Mar 28, 202557.2357.7355.0755.0755.07686,698
Mar 27, 202557.6358.4357.4757.7157.71300,799
Mar 26, 202558.9859.1657.3357.4857.48243,518
Mar 25, 202558.4958.7558.1458.5458.54329,012
Mar 24, 202557.4158.5557.3858.3758.37351,546
Mar 21, 202555.3956.1354.8956.1156.11245,084
Mar 20, 202555.0856.5154.5455.3955.39366,998
Mar 19, 202555.0055.4054.3055.4055.40580,323
Mar 18, 202555.2355.2353.9554.7554.75464,038
Mar 17, 202556.8656.9555.2555.7055.70440,898
Mar 14, 202556.8057.2756.0356.8656.86851,944
Mar 13, 202557.2557.8955.6356.4356.43796,200
Mar 12, 202558.6658.9256.7657.4657.461,419,808
Mar 11, 202556.7658.3056.1957.0657.061,381,832
Mar 10, 202557.5157.5155.1656.7456.74541,458
Mar 7, 202557.9058.4055.7557.5157.51588,617
Mar 6, 202559.0159.1457.1957.4157.41557,403
Mar 5, 202561.3861.3859.2459.6559.65358,586
Feb 28, 202561.0161.9960.5061.9361.93229,142
Feb 27, 202563.1463.8560.7160.7160.71197,604
Feb 26, 202561.4363.2461.4362.0362.03590,167
Feb 25, 202561.7261.7258.8361.1561.15314,322
Feb 24, 202562.2062.4660.9661.2261.22262,027
Feb 21, 202563.5563.9461.5361.7961.79218,854
Feb 20, 202564.2164.2563.2463.3763.37184,360
Feb 19, 202564.5464.8563.6764.8564.85212,728
Feb 18, 202565.3065.6463.6964.2264.22545,609
Feb 17, 202565.1165.6764.7164.8364.8366,962
Feb 14, 202565.8065.9364.9765.1665.16324,020
Feb 13, 202565.9266.3965.6466.1266.121,070,951
Feb 12, 202566.9267.0865.7065.9265.92236,329
Feb 11, 202567.0667.3966.2866.8466.84196,727
Feb 10, 202566.5967.7366.3767.0567.05354,211
Feb 7, 202567.0067.5965.5466.4366.43695,121
Feb 6, 202569.0069.3867.3067.3067.30284,857
Feb 5, 202569.0669.3768.1468.3768.37409,642
Feb 4, 202569.2069.9869.0269.8369.83217,834
Feb 3, 202568.5070.2068.1669.0169.01372,056
Jan 31, 202569.2370.2268.7869.5869.58142,025
Jan 30, 202570.0070.3768.2668.8668.86298,521
Jan 29, 202570.2070.5369.3169.7769.77173,994
Jan 28, 202569.0470.8068.8670.1270.12173,120
Jan 27, 202566.9769.4666.7068.9068.90760,123
Jan 24, 202570.0070.0068.7469.3069.30223,620
Jan 23, 202570.0070.0068.5870.0070.00274,393
Jan 22, 202569.9069.9768.8469.4369.43165,251
Jan 21, 202569.0169.9068.4669.8569.85185,687
Jan 20, 202568.8068.9468.3068.5868.5852,498
Jan 17, 202567.0668.7067.0668.3168.3197,130
Jan 16, 202567.6067.8566.7666.8066.80121,625
Jan 15, 202566.2667.5866.1466.9366.93115,044
Jan 14, 202566.5467.0965.3465.8265.82126,001
Jan 13, 202566.2966.8565.8166.6166.61419,470
Jan 10, 202567.2467.5666.0066.6366.63289,983
Jan 9, 202568.2268.2266.7366.8166.8178,976
Jan 8, 202567.4568.4067.4167.6967.69130,940
Jan 7, 202569.3669.3967.2568.0068.00154,914
Jan 6, 202569.3569.7868.6469.5969.59167,147
Jan 3, 202568.5469.3167.6468.8568.85189,892
Jan 2, 202569.2169.7867.3367.7067.70213,815
Dec 30, 202468.6069.1967.5569.1969.19362,681
Dec 27, 202469.9070.2768.4869.3369.33199,077
Dec 26, 202470.4071.0369.8570.4070.40239,165
Dec 23, 202469.5070.1868.9469.8069.80234,046
Dec 20, 202466.1568.9166.0068.7068.70438,989
Dec 19, 202470.2070.5168.3168.9468.94368,686
Dec 18, 202471.3671.6169.0169.0169.01353,556
Dec 17, 202471.3671.8370.2670.6570.65235,264
Dec 16, 202469.2971.3668.9871.3671.36315,507
Dec 13, 202469.0069.3268.3168.6368.63286,874
Dec 12, 202468.0569.5967.5768.6168.61433,826
Dec 11, 202468.3569.9568.0568.7068.70544,304
Dec 10, 202468.6469.2467.7468.1668.16298,702
Dec 9, 202469.0069.8968.5068.6168.61419,159
Dec 6, 202466.5268.9966.3468.7368.73479,414
Dec 5, 202465.7366.6964.9566.3366.33295,015
Dec 4, 202465.3366.6065.1866.2066.20372,359
Dec 3, 202464.2065.0063.8364.6864.68403,421
Dec 2, 202463.2264.6663.2064.0464.04518,990
Nov 29, 202462.6063.1461.3262.5362.53428,372
Nov 28, 202461.4061.9960.7761.5561.55126,807
Nov 27, 202460.8061.3259.8060.8860.88344,964
Nov 26, 202458.4060.4858.4060.4860.48355,774
Nov 25, 202457.7558.5857.6058.4858.48285,091
Nov 22, 202457.6058.2557.2257.3357.33242,106
Nov 21, 202459.2059.7157.0257.6557.65466,918
Nov 19, 202457.9359.3457.4759.2059.20292,576
Nov 18, 202459.1559.1557.7557.9357.93557,934
Nov 14, 202462.4862.4861.1061.3761.37157,894
Nov 13, 202460.2162.5060.0462.1262.12429,574
Nov 12, 202459.7560.5759.4460.0160.01228,394
Nov 11, 202461.0561.2959.3159.3359.33214,329
Nov 8, 202460.2760.6459.6259.9059.90290,990
Nov 7, 202459.0960.2758.4459.7459.74287,367
Nov 6, 202458.3259.0957.5758.5058.50305,456
Nov 5, 202456.7057.5956.5857.2057.20274,547
Nov 4, 202457.1557.1556.0956.5156.51445,129
Nov 1, 202457.4258.3457.1457.8857.88984,734
Oct 31, 202455.0056.2353.5556.2356.23454,485
Oct 30, 202456.1156.5755.6555.7555.75344,184
Oct 29, 202453.9055.4053.7055.4055.40145,035
Oct 28, 202453.9654.1953.7353.7353.7398,324
Oct 25, 202453.5254.1953.4153.7153.71213,992
Oct 24, 202453.1653.4052.6052.8952.89215,840
Oct 23, 202454.1954.1952.3752.7352.73237,137
Oct 22, 202453.6954.6353.0653.9453.94286,973
Oct 21, 202454.2054.2053.2653.6953.69129,919
Oct 18, 202453.0654.2152.7054.2054.20367,816
Oct 17, 202453.3053.6352.7153.0153.0186,504
Oct 16, 202453.4153.4952.4653.0253.02145,093
Oct 15, 202452.9253.2252.1653.2253.22187,026
Oct 14, 202453.5953.5952.2552.3052.30167,523
Oct 11, 202452.3053.4852.3053.0053.00289,229
Oct 10, 202452.3652.5751.8552.0752.07127,671
Oct 9, 202450.8551.8950.7951.8351.83193,318
Oct 8, 202450.4750.5550.1150.4050.40140,645
Oct 7, 202450.0650.1649.2349.7449.74295,962
Oct 4, 202451.2151.2850.1550.7150.7194,402
Oct 3, 202450.3750.3749.6149.8849.88162,909
Oct 2, 202450.1850.7249.9650.4050.40107,893
Oct 1, 202450.5150.7950.0950.5250.52194,448
Sep 30, 202450.8051.4150.2350.5050.50255,387
Sep 27, 202452.1052.1450.9551.0751.07182,228
Sep 26, 202452.7753.0351.6152.2052.20299,047
Sep 25, 202452.9953.0952.6452.7752.77181,487
Sep 24, 202453.1053.2751.8852.8152.81232,838
Sep 23, 202453.2153.7952.8553.4853.48379,299
Sep 20, 202451.8352.5451.4352.5352.53230,822
Sep 19, 202451.5451.9051.0151.4051.40525,772
Sep 18, 202451.4151.4550.5950.8450.84202,759
Sep 17, 202451.2952.1551.1051.3751.37213,225
Sep 16, 202451.9551.9550.4551.0851.08248,680
Sep 13, 202452.4552.5851.7251.8051.80139,569
Sep 12, 202452.0552.7051.9052.4552.45257,929
Sep 11, 202450.8251.9049.7351.9051.90301,654
Sep 10, 202449.6451.0149.6450.7050.70419,836
Sep 9, 202448.7649.2848.4848.8248.82259,939
Sep 6, 202449.4449.4447.8647.8647.86313,071
Sep 5, 202449.1450.5248.9649.4449.44283,464
Sep 4, 202449.2949.4848.6848.9848.98425,005
Sep 3, 202449.6650.1749.4849.6049.60447,624
Sep 2, 202450.0050.6849.6049.7849.78165,306
Aug 30, 202448.9950.2748.9850.2750.27694,388
Aug 29, 202448.0549.2448.0548.5048.50488,823
Aug 28, 202447.8948.1046.9047.3147.31507,869
Aug 27, 202448.1048.1747.4447.8147.81351,672
Aug 26, 202448.3948.8047.9448.1048.10338,011
Aug 23, 202449.5649.5648.1548.6448.64490,685
Aug 22, 202450.1050.3549.0749.4349.43224,196
Aug 21, 202449.2049.9048.9649.3049.30339,694
Aug 20, 202448.4349.0548.3749.0549.05151,657
Aug 19, 202448.6248.6247.6848.1748.17175,275
Aug 16, 202448.0848.8847.9248.5448.54213,573
Aug 15, 202447.7748.9047.7048.9048.90484,326
Aug 14, 202446.6147.0946.0946.5446.54383,798
Aug 13, 202446.1946.7445.9846.3846.38281,012
Aug 12, 202446.2146.3645.6145.8145.81209,723
Aug 9, 202446.1746.5345.5946.3046.30224,740
Aug 8, 202446.2546.7445.8346.2946.29291,804
Aug 7, 202446.4047.0645.4645.7845.78707,211
Aug 6, 202445.7846.6045.0145.8945.89972,043
Aug 5, 202444.7946.9743.9046.2446.24836,417
Aug 2, 202448.0048.2645.9147.8147.811,797,747
Aug 1, 202453.8753.9150.1350.1350.13490,882
Jul 31, 202452.1953.1552.0053.1553.15395,826
Jul 30, 202452.0052.4849.9549.9549.95209,955
Jul 29, 202451.8552.1251.4751.6651.66122,138
Jul 26, 202451.0351.8250.8251.5351.53218,291
Jul 25, 202451.8051.8350.0050.7550.75449,513
Jul 24, 202451.8852.3051.0651.4451.44292,548
Jul 23, 202451.2052.7751.1052.2552.25269,793
Jul 22, 202451.4851.6350.6350.8050.80210,888
Jul 19, 202450.3051.3249.8651.3051.30173,918
Jul 18, 202452.4752.8050.2751.3051.30569,145
Jul 17, 202452.3052.4050.8851.6051.60621,353
Jul 16, 202452.8853.1552.1752.4852.48227,763
Jul 15, 202453.1253.6051.9852.4352.43341,786
Jul 12, 202452.8053.4052.6853.0153.01596,194
Jul 11, 202454.1654.2452.5253.2753.27220,997
Jul 10, 202453.9054.1753.3354.0554.05175,205
Jul 9, 202454.5554.5953.9254.0854.08167,285
Jul 8, 202454.7255.2654.1354.4654.46413,810
Jul 5, 202454.7255.4554.4254.7254.72421,138
Jul 4, 202454.4054.9953.9054.9954.9999,182
Jul 3, 202456.3156.3154.7254.9254.92418,220
Jul 2, 202455.9657.0955.5056.6856.68272,554
Jul 1, 202454.5055.8053.7055.7955.79360,485
Jun 28, 202454.7155.5053.8954.1354.13392,818
Jun 27, 202453.5255.2953.5254.3954.39448,466
Jun 26, 202451.2453.7351.2453.5053.50337,667
Jun 25, 202450.4151.4050.3551.0051.00320,988
Jun 24, 202451.3351.4249.9850.0050.00392,612
Jun 21, 202450.7651.3850.5751.2251.22290,241
Jun 20, 202449.6050.9249.3650.9250.92215,503
Jun 19, 202449.6750.0549.4449.6749.6782,289
Jun 18, 202449.8749.8849.0349.6049.60186,425
Jun 17, 202449.4050.1749.0250.0350.03228,748
Jun 14, 202449.0049.3948.8849.1549.15304,900
Jun 13, 202450.5650.7749.1749.3049.30179,321
Jun 12, 202450.2550.9649.7450.4550.45215,433
Jun 11, 202450.1250.2849.4550.0550.05135,523
Jun 10, 202449.2550.1549.2450.1550.15393,067
Jun 7, 202448.7449.2248.3749.1549.15181,588
Jun 6, 202447.9548.6147.8348.6148.61116,784
Jun 5, 202447.4548.1147.1847.9547.95194,016
Jun 4, 202446.7547.6046.5047.3047.30175,746
Jun 3, 202446.3046.9746.0746.5246.52231,986
May 31, 202446.8046.8645.5746.3046.30275,744
May 29, 202446.8647.8646.5647.4047.40309,410
May 28, 202446.2946.9646.1646.9046.90145,354
May 27, 202446.6146.9146.0646.9146.9149,564
May 24, 202446.7047.0246.5546.6546.65262,294
May 23, 202447.3347.4246.4046.6746.67137,672
May 22, 202446.9447.6046.8847.0047.00194,981
May 21, 202446.7146.7845.9646.7846.78191,540
May 20, 202447.3047.7846.8046.9446.94196,254
May 17, 202447.2647.3646.9647.1747.17111,305
May 16, 202447.6847.9747.0747.1347.1391,565
May 15, 202448.1548.2346.9247.7747.77162,216
May 14, 202447.6048.1247.0747.8547.85123,786
May 13, 202448.1048.2547.8047.8847.88192,302
May 10, 202448.7048.7448.1048.1048.10211,198
May 9, 202448.4049.4948.4048.6748.67145,821
May 8, 202447.7548.0047.4947.9547.95135,415
May 7, 202447.7048.0847.5347.6147.6189,190
May 6, 202447.3547.9546.9847.9547.95149,826
May 3, 202447.3947.6946.9847.1547.15220,560
May 2, 202446.6047.3046.1247.3047.30290,791
Apr 30, 202446.8047.0246.0146.9746.97339,519
Apr 29, 202446.5046.8545.8646.4146.41255,936
Apr 26, 202445.7446.2345.0746.0346.03155,460
Apr 25, 202444.2046.0043.1646.0046.00303,841
Apr 24, 202446.3546.4645.1845.1845.18191,250
Apr 23, 202446.1546.4045.4046.1446.14121,152
Apr 22, 202445.9846.5545.2945.6845.68230,282

Related Tickers

EBAY34.SA eBay Inc.
189.09
-3.03%
 
3665.T Enigmo Inc.
294.00
+0.34%
 
1ZAL.MI Zalando SE
35.37
+3.33%
 
JDCO34.SA JD.com, Inc.
31.95
-6.30%
 
T5W.F Just Eat Takeaway.com N.V.
19.09
-0.18%
 
BABA34.SA Alibaba Group Holding Limited
23.56
+4.66%
 
ASOMY ASOS Plc
4.1000
0.00%
 
ASCl.XC
 
BHG.ST BHG Group AB (publ)
25.46
+0.08%
 
AHLA.F Alibaba Group Holding Limited
105.00
+3.55%