STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

Amazon.com, Inc. (AMZO34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

45.67

-1.27

(-2.71%)

As of 01:06PM BRT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	46.88	47.04	45.67	45.67	45.67	62,479
Apr 18, 2024	47.68	48.00	46.94	46.94	46.94	111,828
Apr 17, 2024	48.45	48.47	47.35	47.44	47.44	288,430
Apr 16, 2024	47.74	48.66	47.74	48.33	48.33	444,818
Apr 15, 2024	48.32	48.78	47.49	47.54	47.54	213,113
Apr 12, 2024	48.31	48.34	47.42	47.73	47.73	249,050
Apr 11, 2024	47.40	48.27	47.16	48.23	48.23	198,081
Apr 10, 2024	46.17	47.25	46.00	47.25	47.25	227,950
Apr 09, 2024	46.75	46.90	46.11	46.44	46.44	346,089
Apr 08, 2024	47.44	47.55	46.45	46.65	46.65	117,018
Apr 05, 2024	45.73	47.15	45.73	47.06	47.06	144,408
Apr 04, 2024	46.38	46.44	45.52	45.60	45.60	210,767
Apr 03, 2024	45.79	46.37	45.66	45.98	45.98	100,732
Apr 02, 2024	45.58	45.80	45.04	45.80	45.80	147,689
Apr 01, 2024	45.51	46.10	45.43	45.63	45.63	192,955
Mar 28, 2024	44.98	45.29	44.76	45.08	45.08	102,443
Mar 27, 2024	44.68	44.89	44.27	44.89	44.89	213,144
Mar 26, 2024	44.97	45.05	44.30	44.30	44.30	59,405
Mar 25, 2024	44.50	45.06	44.22	44.75	44.75	84,259
Mar 22, 2024	44.53	44.83	44.09	44.55	44.55	52,881
Mar 21, 2024	44.60	45.15	44.44	44.53	44.53	103,850
Mar 20, 2024	44.19	44.43	43.73	44.35	44.35	118,765
Mar 19, 2024	43.72	44.36	43.72	44.11	44.11	141,606
Mar 18, 2024	43.87	44.35	43.63	43.91	43.91	189,022
Mar 15, 2024	44.70	44.70	43.42	43.57	43.57	251,900
Mar 14, 2024	43.91	44.75	43.90	44.66	44.66	174,414
Mar 13, 2024	43.64	44.14	43.64	43.91	43.91	106,975
Mar 12, 2024	43.00	44.00	42.91	43.64	43.64	160,671
Mar 11, 2024	43.54	43.68	42.64	42.77	42.77	260,914
Mar 08, 2024	43.71	44.44	43.42	43.54	43.54	185,470
Mar 07, 2024	43.05	43.91	42.90	43.47	43.47	126,187
Mar 06, 2024	43.29	43.51	42.84	43.18	43.18	138,224
Mar 05, 2024	43.75	43.85	42.91	43.20	43.20	156,410
Mar 04, 2024	44.18	44.56	43.91	44.08	44.08	102,899
Mar 01, 2024	43.84	44.31	43.67	44.08	44.08	322,868
Feb 29, 2024	42.85	43.75	42.68	43.75	43.75	107,489
Feb 28, 2024	42.70	43.29	42.68	42.85	42.85	99,348
Feb 27, 2024	43.45	43.45	42.65	42.96	42.96	148,872
Feb 26, 2024	43.65	44.00	43.40	43.56	43.56	97,118
Feb 23, 2024	43.20	43.87	43.10	43.55	43.55	120,827
Feb 22, 2024	42.37	43.34	42.36	43.20	43.20	168,339
Feb 21, 2024	41.42	41.88	41.30	41.49	41.49	213,428
Feb 20, 2024	41.70	41.72	40.79	41.04	41.04	280,754
Feb 19, 2024	42.10	42.23	41.70	41.70	41.70	38,638
Feb 16, 2024	42.38	42.39	41.56	42.10	42.10	196,845
Feb 15, 2024	42.53	42.57	41.73	42.50	42.50	141,769
Feb 14, 2024	42.04	42.54	41.89	42.33	42.33	302,644
Feb 09, 2024	42.50	43.38	42.36	43.29	43.29	918,852
Feb 08, 2024	42.40	42.76	42.06	42.29	42.29	274,271
Feb 07, 2024	41.96	42.41	41.96	42.11	42.11	108,371
Feb 06, 2024	42.18	42.46	41.52	41.96	41.96	102,401
Feb 05, 2024	42.57	42.69	41.88	42.20	42.20	309,434
Feb 02, 2024	41.78	42.85	41.44	42.57	42.57	642,438
Feb 01, 2024	38.92	40.30	38.42	40.30	40.30	585,087
Jan 31, 2024	38.90	39.21	36.50	38.50	38.50	214,902
Jan 30, 2024	39.83	40.13	39.20	39.20	39.20	236,668
Jan 29, 2024	39.30	39.91	39.20	39.81	39.81	239,903
Jan 26, 2024	38.91	39.48	38.86	39.00	39.00	191,168
Jan 25, 2024	38.45	39.05	38.10	38.70	38.70	137,734
Jan 24, 2024	38.70	39.02	38.56	38.75	38.75	118,365
Jan 23, 2024	38.63	38.70	38.35	38.61	38.61	54,523
Jan 22, 2024	38.60	38.99	38.23	38.65	38.65	231,554
Jan 19, 2024	37.98	38.42	37.70	38.39	38.39	192,953
Jan 18, 2024	37.61	38.01	37.60	37.73	37.73	208,656
Jan 17, 2024	37.61	37.62	37.08	37.40	37.40	176,245
Jan 16, 2024	37.72	37.90	37.46	37.61	37.61	107,679
Jan 15, 2024	37.44	37.82	37.35	37.82	37.82	41,629
Jan 12, 2024	37.63	37.78	37.34	37.42	37.42	81,867
Jan 11, 2024	37.50	38.25	37.36	37.63	37.63	122,800
Jan 10, 2024	37.08	37.77	36.99	37.40	37.40	121,514
Jan 09, 2024	36.26	37.12	36.11	36.98	36.98	175,598
Jan 08, 2024	35.55	36.46	35.55	36.20	36.20	180,602
Jan 05, 2024	35.55	35.67	35.21	35.55	35.55	130,744
Jan 04, 2024	36.20	36.20	35.44	35.46	35.46	565,599
Jan 03, 2024	36.94	37.13	36.53	36.55	36.55	93,734
Jan 02, 2024	36.75	37.20	36.40	37.13	37.13	90,044
Dec 28, 2023	37.15	37.41	36.98	37.15	37.15	158,363
Dec 27, 2023	37.08	37.39	36.92	36.92	36.92	60,847
Dec 26, 2023	37.41	37.42	36.89	36.89	36.89	95,210
Dec 22, 2023	37.40	37.54	37.15	37.40	37.40	61,493
Dec 21, 2023	37.54	37.62	37.02	37.37	37.37	81,751
Dec 20, 2023	37.28	38.03	37.15	37.21	37.21	103,851
Dec 19, 2023	37.62	37.72	37.15	37.52	37.52	132,377
Dec 18, 2023	37.08	37.96	37.04	37.62	37.62	178,879
Dec 15, 2023	36.32	37.08	36.32	36.88	36.88	143,498
Dec 14, 2023	36.65	36.90	35.62	36.20	36.20	315,479
Dec 13, 2023	36.64	37.07	36.41	36.65	36.65	319,766
Dec 12, 2023	36.09	36.60	35.89	36.52	36.52	105,885
Dec 11, 2023	36.20	36.31	35.58	35.92	35.92	241,576
Dec 08, 2023	35.96	36.38	35.75	36.20	36.20	96,900
Dec 07, 2023	35.64	36.24	35.51	36.23	36.23	135,346
Dec 06, 2023	36.11	36.27	35.39	35.52	35.52	244,111
Dec 05, 2023	35.60	36.84	35.42	36.11	36.11	181,471
Dec 04, 2023	35.70	35.93	35.23	35.60	35.60	212,441
Dec 01, 2023	35.66	36.18	35.61	35.70	35.70	241,091
Nov 30, 2023	35.92	36.25	35.50	35.63	35.63	139,881
Nov 29, 2023	36.02	36.34	35.75	35.78	35.78	179,379
Nov 28, 2023	36.08	36.15	35.59	35.66	35.66	404,727
Nov 27, 2023	36.03	36.68	35.97	36.09	36.09	353,235
Nov 24, 2023	35.99	36.10	35.56	35.76	35.76	245,964
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,779.71+71.27(+0.33%)

S&P 5004,972.94-38.18(-0.76%)

DOW37,861.70+86.32(+0.23%)

CAD/USD0.7267+0.0004(+0.05%)

CRUDE OIL83.06+0.33(+0.40%)

Bitcoin CAD88,048.56+616.72(+0.71%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Amazon.com, Inc. (AMZO34.SA)

S&P/TSX
21,779.71
+71.27(+0.33%)

S&P 500
4,972.94
-38.18(-0.76%)

DOW
37,861.70
+86.32(+0.23%)

CAD/USD
0.7267
+0.0004(+0.05%)

CRUDE OIL
83.06
+0.33(+0.40%)

Bitcoin CAD
88,048.56
+616.72(+0.71%)