7,635.79

+55.72

+0.74%

52,307.74

+537.43

+1.04%

25,681.65

+244.65

+0.96%

2,844.12

+32.27

+1.15%

4.9040

-0.0250

-0.51%

18.17

-1.25

-6.43%

3,967.20

+68.30

+1.75%

77,510.74

-344.14

-0.44%

Crude Oil Dec 26

97.26

-6.86

-6.59%

US Private Equity

10,850.63

-82.20

-0.75%

São Paulo - Delayed Quote BRL

Amazon.com, Inc. (AMZO34.SA)

65.60 +3.60 (+5.81%)

At close: October 30 at 5:08:37 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	61.63	65.60	61.27	65.60	65.60	1,105,463
Oct 29, 2026	66.79	67.13	62.00	62.00	62.00	944,713
Oct 28, 2026	67.28	68.74	67.11	68.74	68.74	645,208
Oct 27, 2026	66.77	68.03	66.04	67.70	67.70	578,582
Oct 26, 2026	69.00	69.32	66.84	67.01	67.01	2,388,640
Oct 23, 2026	63.00	63.00	61.91	62.03	62.03	667,334
Oct 22, 2026	65.07	65.07	62.53	63.41	63.41	1,044,823
Oct 21, 2026	66.08	66.59	65.12	66.06	66.06	524,009
Oct 20, 2026	66.09	66.58	65.38	65.80	65.80	594,896
Oct 19, 2026	64.22	66.61	64.22	66.10	66.10	1,174,899
Oct 16, 2026	64.77	64.99	63.07	63.75	63.75	484,611
Oct 15, 2026	64.10	65.09	63.02	64.77	64.77	585,609
Oct 14, 2026	65.03	65.39	63.67	64.10	64.10	609,480
Oct 13, 2026	65.37	65.86	64.88	65.08	65.08	538,091
Oct 9, 2026	64.18	65.50	63.90	65.37	65.37	750,449
Oct 8, 2026	65.16	65.24	63.57	64.31	64.31	871,993
Oct 7, 2026	63.99	65.30	63.22	65.30	65.30	774,956
Oct 6, 2026	63.00	63.90	62.29	63.90	63.90	885,690
Oct 5, 2026	63.40	63.65	62.13	63.36	63.36	1,681,355
Oct 2, 2026	65.49	66.25	65.27	65.47	65.47	645,790
Oct 1, 2026	64.26	65.50	63.79	64.82	64.82	909,348
Sep 30, 2026	64.26	65.31	63.79	64.69	64.69	702,651
Sep 29, 2026	64.22	64.86	63.94	64.26	64.26	345,456
Sep 28, 2026	64.52	64.60	63.92	64.50	64.50	275,110
Sep 25, 2026	64.88	65.20	64.34	64.90	64.90	303,185
Sep 24, 2026	63.88	64.95	63.53	64.74	64.74	488,958
Sep 23, 2026	65.38	65.38	63.95	64.82	64.82	696,643
Sep 22, 2026	66.17	66.30	65.00	65.38	65.38	1,101,381
Sep 21, 2026	65.68	66.31	64.85	66.17	66.17	552,481
Sep 18, 2026	64.77	65.96	64.61	65.92	65.92	471,026
Sep 17, 2026	64.48	65.20	64.36	64.86	64.86	751,292
Sep 16, 2026	64.10	64.29	63.13	63.60	63.60	599,883
Sep 15, 2026	65.49	65.49	63.74	63.91	63.91	647,970
Sep 14, 2026	65.87	66.00	64.90	65.50	65.50	559,680
Sep 11, 2026	64.97	65.97	64.42	65.90	65.90	871,948
Sep 10, 2026	64.60	64.97	63.96	64.43	64.43	759,070
Sep 9, 2026	64.47	64.80	63.96	64.72	64.72	794,638
Sep 8, 2026	65.76	65.76	64.77	65.50	65.50	540,067
Sep 4, 2026	66.70	66.81	65.37	66.57	66.57	770,321
Sep 3, 2026	65.35	66.29	65.13	66.28	66.28	669,480
Sep 2, 2026	65.48	65.66	64.93	65.27	65.27	643,437
Sep 1, 2026	66.50	66.50	65.15	65.50	65.50	1,125,004
Aug 31, 2026	68.80	68.80	66.72	67.10	67.10	981,688
Aug 28, 2026	66.23	69.74	66.23	69.35	69.35	964,843
Aug 27, 2026	66.86	67.13	65.92	66.11	66.11	662,996
Aug 26, 2026	67.33	67.59	66.65	67.19	67.19	568,115
Aug 25, 2026	67.80	68.05	66.94	67.18	67.18	459,326
Aug 24, 2026	66.51	67.83	66.51	67.78	67.78	460,579
Aug 21, 2026	67.71	67.90	66.35	66.59	66.59	740,948
Aug 20, 2026	69.56	69.56	67.51	67.96	67.96	461,642
Aug 19, 2026	67.46	69.09	66.82	68.72	68.72	536,404
Aug 18, 2026	67.76	68.32	67.05	67.82	67.82	650,279
Aug 17, 2026	69.55	69.57	67.22	67.76	67.76	1,145,668
Aug 14, 2026	69.00	69.39	68.62	68.76	68.76	489,195
Aug 13, 2026	69.83	69.97	68.78	68.91	68.91	450,132
Aug 12, 2026	70.18	70.96	69.09	69.46	69.46	491,274
Aug 11, 2026	70.64	71.28	69.78	70.20	70.20	705,906
Aug 10, 2026	69.63	71.43	69.59	70.62	70.62	839,727
Aug 7, 2026	69.52	70.80	69.26	69.53	69.53	361,985
Aug 6, 2026	69.94	70.17	69.16	69.52	69.52	446,215
Aug 5, 2026	71.82	72.26	69.33	69.95	69.95	1,033,382
Aug 4, 2026	70.73	71.80	70.11	71.03	71.03	2,706,298
Aug 3, 2026	70.01	72.85	69.75	72.53	72.53	1,701,995
Jul 31, 2026	68.00	69.23	67.91	68.67	68.67	1,767,827
Jul 30, 2026	60.00	63.21	58.90	63.21	63.21	1,566,456
Jul 29, 2026	58.98	59.39	58.01	58.57	58.57	557,639
Jul 28, 2026	59.52	59.99	58.45	59.00	59.00	675,315
Jul 27, 2026	59.80	60.07	59.02	59.06	59.06	590,609
Jul 24, 2026	59.43	59.61	58.67	59.20	59.20	881,423
Jul 23, 2026	60.84	60.84	59.03	59.34	59.34	1,041,329
Jul 22, 2026	62.79	63.05	61.38	61.87	61.87	700,906
Jul 21, 2026	63.30	63.54	62.64	62.79	62.79	608,470
Jul 20, 2026	63.50	64.32	62.81	63.50	63.50	485,075
Jul 17, 2026	62.61	63.94	62.40	62.99	62.99	572,867
Jul 16, 2026	64.85	65.68	63.32	63.89	63.89	1,207,454
Jul 15, 2026	62.99	65.09	62.90	64.62	64.62	1,219,405
Jul 14, 2026	63.13	63.13	61.80	62.59	62.59	1,114,485
Jul 13, 2026	62.56	64.00	62.52	63.25	63.25	1,024,287
Jul 10, 2026	63.05	64.15	62.37	62.76	62.76	288,628
Jul 9, 2026	61.90	63.34	61.38	63.05	63.05	523,748
Jul 8, 2026	62.62	62.94	62.04	62.60	62.60	345,265
Jul 7, 2026	63.02	63.97	62.43	63.33	63.33	382,039
Jul 6, 2026	63.22	63.45	62.27	62.89	62.89	849,225
Jul 3, 2026	63.18	64.27	62.89	63.51	63.51	198,773
Jul 2, 2026	62.55	64.21	62.44	62.97	62.97	1,177,306
Jul 1, 2026	61.85	63.56	60.87	62.58	62.58	1,396,724
Jun 30, 2026	62.00	62.40	61.40	61.82	61.82	806,284
Jun 29, 2026	60.50	63.87	60.45	62.17	62.17	2,141,798
Jun 26, 2026	58.60	60.20	58.52	59.92	59.92	1,546,844
Jun 25, 2026	60.80	60.80	58.49	59.00	59.00	1,922,309
Jun 24, 2026	60.62	63.06	60.58	60.78	60.78	744,618
Jun 23, 2026	59.69	61.28	59.69	61.01	61.01	525,682
Jun 22, 2026	62.76	62.76	59.68	59.78	59.78	1,194,197
Jun 19, 2026	62.50	63.77	62.31	62.89	62.89	168,841
Jun 18, 2026	61.18	63.48	60.70	62.71	62.71	896,583
Jun 17, 2026	62.52	62.79	60.50	60.93	60.93	1,033,048
Jun 16, 2026	62.48	63.51	62.28	62.51	62.51	292,017
Jun 15, 2026	61.42	62.52	61.33	62.17	62.17	850,357
Jun 12, 2026	62.04	62.07	59.43	60.60	60.60	1,019,147
Jun 11, 2026	61.74	62.02	60.50	61.49	61.49	668,644
Jun 10, 2026	63.00	63.09	61.46	61.71	61.71	782,439
Jun 9, 2026	63.68	64.75	62.36	63.07	63.07	513,824
Jun 8, 2026	63.41	64.43	63.01	63.44	63.44	447,984
Jun 5, 2026	64.14	65.57	63.29	63.29	63.29	2,051,775
Jun 3, 2026	64.77	64.96	62.85	63.43	63.43	719,643
Jun 2, 2026	64.85	65.52	63.84	64.37	64.37	376,393
Jun 1, 2026	67.67	67.67	65.60	65.60	65.60	1,215,916
May 29, 2026	68.68	69.37	67.96	67.96	67.96	210,499
May 28, 2026	68.81	68.90	67.62	68.74	68.74	660,508
May 27, 2026	66.90	68.85	66.64	68.74	68.74	909,748
May 26, 2026	66.75	67.40	65.82	66.36	66.36	677,884
May 25, 2026	66.82	67.59	66.79	66.92	66.92	145,753
May 22, 2026	67.30	67.60	66.67	66.67	66.67	384,674
May 21, 2026	66.15	67.24	65.59	67.07	67.07	335,847
May 20, 2026	65.40	66.49	65.34	66.19	66.19	251,006
May 19, 2026	66.21	66.33	64.38	65.26	65.26	420,891
May 18, 2026	66.30	67.31	65.80	65.93	65.93	751,273
May 15, 2026	66.30	66.85	65.92	66.58	66.58	400,967
May 14, 2026	67.25	67.43	66.44	66.50	66.50	265,288
May 13, 2026	65.10	67.67	64.88	67.58	67.58	757,632
May 12, 2026	65.50	65.56	64.32	64.89	64.89	340,924
May 11, 2026	66.28	66.84	65.80	65.82	65.82	878,168
May 8, 2026	66.78	66.99	66.04	66.52	66.52	399,365
May 7, 2026	67.51	67.82	66.57	66.57	66.57	355,507
May 6, 2026	67.33	68.32	66.75	67.48	67.48	402,683
May 5, 2026	67.50	68.60	66.88	66.96	66.96	662,205
May 4, 2026	66.50	68.27	66.32	67.37	67.37	1,282,586
Apr 30, 2026	67.92	68.58	63.71	65.43	65.43	1,513,677
Apr 29, 2026	64.68	66.42	64.38	65.28	65.28	1,108,846
Apr 28, 2026	64.41	65.27	64.03	64.68	64.68	469,959
Apr 27, 2026	65.42	66.31	64.70	64.70	64.70	598,802
Apr 24, 2026	64.99	66.02	64.77	65.88	65.88	1,601,801
Apr 23, 2026	63.12	64.09	62.84	63.98	63.98	1,088,880
Apr 22, 2026	62.50	63.52	62.18	63.18	63.18	508,257
Apr 20, 2026	61.97	62.24	61.19	61.58	61.58	268,197
Apr 17, 2026	62.50	63.65	62.30	62.32	62.32	453,401
Apr 16, 2026	61.98	62.43	61.04	62.06	62.06	468,427
Apr 15, 2026	62.06	62.30	61.66	62.14	62.14	517,488
Apr 14, 2026	60.39	62.81	60.19	61.94	61.94	765,037
Apr 13, 2026	59.26	60.07	59.26	59.88	59.88	393,363
Apr 10, 2026	58.96	60.30	58.70	59.55	59.55	503,944
Apr 9, 2026	57.20	59.31	56.80	59.01	59.01	971,666
Apr 8, 2026	56.75	57.35	55.86	56.32	56.32	652,495
Apr 7, 2026	54.55	55.12	54.00	55.12	55.12	265,273
Apr 6, 2026	54.17	54.86	53.87	54.63	54.63	237,581
Apr 2, 2026	53.40	54.54	52.93	54.15	54.15	748,435
Apr 1, 2026	54.30	55.02	53.91	54.44	54.44	477,779
Mar 31, 2026	53.30	54.50	53.30	53.88	53.88	778,801
Mar 30, 2026	52.56	53.37	52.51	52.76	52.76	436,343
Mar 27, 2026	54.29	54.30	52.14	52.14	52.14	523,846
Mar 26, 2026	54.95	55.72	54.38	54.65	54.65	382,058
Mar 25, 2026	55.18	55.73	54.95	55.15	55.15	428,776
Mar 24, 2026	54.85	55.15	54.38	54.48	54.48	283,570
Mar 23, 2026	55.03	55.84	54.90	55.15	55.15	519,929
Mar 20, 2026	54.44	54.90	54.15	54.63	54.63	763,381
Mar 19, 2026	54.98	55.12	54.13	54.45	54.45	715,680
Mar 18, 2026	55.68	56.04	54.61	54.76	54.76	591,205
Mar 17, 2026	55.20	56.10	55.20	56.10	56.10	372,704
Mar 16, 2026	55.30	55.56	54.61	55.28	55.28	327,400
Mar 13, 2026	55.10	55.41	54.32	55.35	55.35	563,670
Mar 12, 2026	54.74	55.13	54.13	55.06	55.06	742,432
Mar 11, 2026	55.61	56.03	54.60	54.69	54.69	331,914
Mar 10, 2026	55.25	55.52	55.02	55.32	55.32	572,692
Mar 9, 2026	55.00	55.20	53.99	55.20	55.20	1,014,433
Mar 6, 2026	57.25	57.50	55.68	55.70	55.70	719,121
Mar 5, 2026	56.55	57.90	56.38	57.63	57.63	1,249,204
Mar 4, 2026	54.60	56.84	54.46	56.55	56.55	1,033,222
Mar 3, 2026	53.58	55.03	53.32	55.00	55.00	1,075,721
Mar 2, 2026	53.40	54.31	52.98	54.01	54.01	960,684
Feb 27, 2026	53.25	53.95	52.92	53.50	53.50	474,480
Feb 26, 2026	53.85	54.30	52.95	53.36	53.36	946,555
Feb 25, 2026	53.95	54.52	53.63	53.85	53.85	481,022
Feb 24, 2026	53.12	54.13	52.61	54.04	54.04	664,030
Feb 23, 2026	54.06	54.06	52.50	52.80	52.80	1,168,645
Feb 20, 2026	53.76	54.90	53.09	54.51	54.51	603,151
Feb 19, 2026	53.46	53.75	53.02	53.49	53.49	649,312
Feb 18, 2026	53.62	53.96	53.48	53.78	53.78	446,697
Feb 13, 2026	51.82	52.60	51.45	52.02	52.02	914,327
Feb 12, 2026	53.20	53.20	51.10	51.76	51.76	2,005,740
Feb 11, 2026	53.80	54.18	52.46	53.06	53.06	1,943,424
Feb 10, 2026	54.69	55.37	53.65	53.77	53.77	1,066,397
Feb 9, 2026	54.83	55.30	52.88	54.14	54.14	2,663,677
Feb 6, 2026	53.75	55.09	52.28	54.42	54.42	4,115,229
Feb 5, 2026	60.35	60.37	55.00	55.00	55.00	2,354,975
Feb 4, 2026	62.43	62.73	60.92	61.32	61.32	1,640,751
Feb 3, 2026	64.16	64.17	61.75	62.79	62.79	1,323,665
Feb 2, 2026	62.88	64.58	62.21	64.16	64.16	836,108
Jan 30, 2026	62.39	63.50	62.21	63.09	63.09	695,548
Jan 29, 2026	62.65	62.91	61.70	62.91	62.91	831,496
Jan 28, 2026	63.80	64.22	62.97	63.17	63.17	549,199
Jan 27, 2026	63.05	63.77	62.48	63.77	63.77	640,423
Jan 26, 2026	62.93	63.40	62.65	63.05	63.05	728,563
Jan 23, 2026	61.95	63.58	61.86	62.94	62.94	769,051
Jan 22, 2026	62.01	62.49	61.35	61.86	61.86	745,169
Jan 21, 2026	61.60	62.23	60.44	61.69	61.69	1,316,482
Jan 20, 2026	62.90	63.14	61.70	62.38	62.38	544,019
Jan 19, 2026	63.04	63.70	62.80	63.70	63.70	269,973
Jan 16, 2026	64.17	64.53	63.72	64.40	64.40	335,976
Jan 15, 2026	64.23	64.87	63.60	64.12	64.12	770,191
Jan 14, 2026	65.07	65.51	63.58	64.81	64.81	1,260,666
Jan 13, 2026	66.30	66.50	64.59	65.70	65.70	830,091
Jan 12, 2026	66.00	66.80	65.83	66.45	66.45	223,359
Jan 9, 2026	66.40	66.53	65.04	66.53	66.53	257,028
Jan 8, 2026	65.01	66.48	65.01	66.48	66.48	276,917
Jan 7, 2026	64.80	66.17	64.58	65.36	65.36	382,874
Jan 6, 2026	62.98	65.28	62.33	65.20	65.20	676,331
Jan 5, 2026	61.75	63.30	61.70	63.20	63.20	396,019
Jan 2, 2026	63.30	63.97	60.95	61.09	61.09	640,079
Dec 30, 2025	64.14	64.14	63.33	63.55	63.55	217,561
Dec 29, 2025	64.69	64.82	64.33	64.41	64.41	245,645
Dec 26, 2025	64.72	64.81	64.01	64.79	64.79	368,138
Dec 23, 2025	63.84	65.32	63.43	65.32	65.32	749,474
Dec 22, 2025	63.33	64.12	62.93	63.86	63.86	686,566
Dec 19, 2025	62.87	63.41	62.06	63.23	63.23	284,204
Dec 18, 2025	61.98	63.17	61.72	62.61	62.61	508,049
Dec 17, 2025	61.70	62.04	60.92	61.42	61.42	638,789
Dec 16, 2025	60.50	61.05	60.34	60.70	60.70	314,265
Dec 15, 2025	61.24	62.79	60.14	60.21	60.21	543,685
Dec 12, 2025	62.30	62.30	60.98	61.08	61.08	347,604
Dec 11, 2025	62.43	62.91	61.80	62.26	62.26	274,443
Dec 10, 2025	62.21	63.52	62.21	63.50	63.50	442,512
Dec 9, 2025	61.92	62.24	61.59	61.85	61.85	203,575
Dec 8, 2025	62.51	62.65	61.38	61.38	61.38	786,871
Dec 5, 2025	61.01	63.52	60.83	63.52	63.52	1,431,188
Dec 4, 2025	61.92	61.92	60.04	60.94	60.94	485,990
Dec 3, 2025	62.70	62.80	61.18	61.96	61.96	450,710
Dec 2, 2025	63.09	63.77	62.41	62.54	62.54	310,742
Dec 1, 2025	62.01	63.05	61.72	62.25	62.25	414,935
Nov 28, 2025	61.60	62.38	61.47	62.38	62.38	293,717
Nov 27, 2025	61.55	62.15	61.35	61.35	61.35	93,434
Nov 26, 2025	62.14	62.34	61.09	62.01	62.01	587,573
Nov 25, 2025	60.91	61.97	60.42	61.97	61.97	403,892
Nov 24, 2025	59.83	61.16	59.83	61.04	61.04	617,018
Nov 21, 2025	58.68	59.90	58.02	59.58	59.58	946,737
Nov 19, 2025	59.55	59.83	58.27	59.13	59.13	479,076
Nov 18, 2025	60.90	61.15	59.28	59.41	59.41	751,946
Nov 17, 2025	62.53	62.83	60.85	61.78	61.78	385,069
Nov 14, 2025	61.90	63.01	61.69	61.90	61.90	316,383
Nov 13, 2025	64.50	64.51	62.80	63.30	63.30	344,124
Nov 12, 2025	66.07	66.50	64.31	64.31	64.31	500,508
Nov 11, 2025	65.38	65.82	65.10	65.48	65.48	293,218
Nov 10, 2025	65.87	66.88	65.29	65.60	65.60	215,790
Nov 7, 2025	64.78	65.31	63.72	64.89	64.89	532,717
Nov 6, 2025	66.96	67.02	64.79	64.79	64.79	628,786
Nov 5, 2025	67.11	67.34	66.06	67.34	67.34	572,828
Nov 4, 2025	67.16	68.70	66.90	67.11	67.11	488,595
Nov 3, 2025	65.60	69.18	65.48	67.33	67.33	1,795,463
Oct 31, 2025	68.03	68.16	65.41	65.41	65.41	2,213,701
Oct 30, 2025	61.28	64.64	60.00	64.64	64.64	1,104,358

Mobilize your Website

View Site in Mobile | Classic

Share by: