Amazon com Inc (AMZO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -1.79620034542 | 57.9 | 58.92 | 55.16 | 942401 | 57.0378337 | DR |
| 4 | -8.94 | -13.5866261398 | 65.8 | 65.93 | 55.16 | 487346 | 59.23332533 | DR |
| 12 | -9.29 | -14.0438397581 | 66.15 | 71.03 | 55.16 | 345140 | 63.90533096 | DR |
| 26 | 4.91 | 9.45139557267 | 51.95 | 71.83 | 49.23 | 315369 | 61.38300241 | DR |
| 52 | 12.95 | 29.4921430198 | 43.91 | 71.83 | 43.16 | 294843 | 55.43015445 | DR |
| 156 | 52.15999993 | 1109.78721602 | 4.70000007 | 71.83 | 3.10200005 | 492160 | 24.04579955 | DR |
| 260 | -151.64000311 | -72.7290171933 | 208.50000311 | 487.60250727 | 0.40000001 | 331885 | 22.13643741 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 56.52 | -0.72 | -1.26 | 57.25 | 57.89 | 55.63 | 793361 |
| 1741814940 | 57.24 | 0.33 | 0.58 | 58.66 | 58.92 | 56.76 | 1415186 |
| 1741728600 | 56.91 | -0.17 | -0.30 | 56.76 | 58.3 | 56.19 | 1376119 |
| 1741642140 | 57.08 | -0.43 | -0.75 | 57.51 | 57.51 | 55.16 | 538721 |
| 1741382940 | 57.51 | 0.1 | 0.17 | 57.9 | 58.4 | 55.75 | 588616 |
| 1741296540 | 57.41 | -2.24 | -3.76 | 59.01 | 59.14 | 57.19 | 557403 |
| 1741210140 | 59.65 | -2.28 | -3.68 | 61.38 | 61.38 | 59.24 | 358586 |
| 1740778200 | 61.93 | 1.22 | 2.01 | 61.01 | 61.99 | 60.5 | 228742 |
| 1740691740 | 60.71 | -1.32 | -2.13 | 63.14 | 63.85 | 60.71 | 197604 |
| 1740605400 | 62.03 | 0.88 | 1.44 | 61.43 | 63.24 | 61.43 | 590167 |
| 1740519000 | 61.15 | -0.07 | -0.11 | 61.72 | 61.72 | 58.83 | 314322 |
| 1740432540 | 61.22 | -0.57 | -0.92 | 62.2 | 62.46 | 60.96 | 262027 |
| 1740173400 | 61.79 | -1.58 | -2.49 | 63.55 | 63.94 | 61.53 | 217687 |
| 1740087000 | 63.37 | -1.48 | -2.28 | 64.209999 | 64.25 | 63.24 | 184360 |
| 1740000540 | 64.849999 | 0.63 | 0.98 | 64.54 | 64.849999 | 63.67 | 212728 |
| 1739914140 | 64.22 | -0.61 | -0.94 | 65.3 | 65.64 | 63.69 | 545609 |
| 1739827800 | 64.83 | -0.33 | -0.51 | 65.11 | 65.67 | 64.709999 | 66962 |
| 1739568600 | 65.16 | -0.96 | -1.45 | 65.8 | 65.93 | 64.97 | 324020 |
| 1739482140 | 66.12 | 0.2 | 0.30 | 65.92 | 66.39 | 65.64 | 1070951 |
| 1739395740 | 65.92 | -0.92 | -1.38 | 66.92 | 67.08 | 65.7 | 236329 |
| 1739309400 | 66.84 | -0.21 | -0.31 | 67.06 | 67.39 | 66.28 | 196727 |
| 1739222940 | 67.05 | 0.62 | 0.93 | 66.59 | 67.73 | 66.37 | 354211 |
| 1738963800 | 66.43 | -0.87 | -1.29 | 67 | 67.59 | 65.54 | 695121 |
| 1738877340 | 67.3 | -1.07 | -1.57 | 69 | 69.38 | 67.3 | 284857 |
| 1738790940 | 68.37 | -1.46 | -2.09 | 69.06 | 69.37 | 68.14 | 409642 |
| 1738704600 | 69.83 | 0.82 | 1.19 | 69.2 | 69.98 | 69.02 | 217834 |
| 1738618200 | 69.01 | -0.57 | -0.82 | 68.5 | 70.2 | 68.16 | 372056 |
| 1738358940 | 69.58 | 0.72 | 1.05 | 69.23 | 70.22 | 68.78 | 141942 |
| 1738272540 | 68.86 | -0.91 | -1.30 | 70 | 70.37 | 68.26 | 298521 |
| 1738186200 | 69.77 | -0.35 | -0.50 | 70.2 | 70.53 | 69.31 | 173994 |
| 1738099740 | 70.12 | 1.22 | 1.77 | 69.04 | 70.8 | 68.86 | 173120 |
| 1738013340 | 68.9 | -0.4 | -0.58 | 66.97 | 69.46 | 66.7 | 760123 |
| 1737754200 | 69.3 | -0.7 | -1.00 | 70 | 70 | 68.74 | 223619 |
| 1737667740 | 70 | 0.57 | 0.82 | 70 | 70 | 68.58 | 274393 |
| 1737581400 | 69.43 | -0.42 | -0.60 | 69.9 | 69.97 | 68.84 | 165251 |
| 1737495000 | 69.85 | 1.27 | 1.85 | 69.01 | 69.9 | 68.46 | 185687 |
| 1737408600 | 68.58 | 0.27 | 0.40 | 68.8 | 68.94 | 68.3 | 52498 |
| 1737149400 | 68.31 | 1.51 | 2.26 | 67.06 | 68.7 | 67.06 | 97129 |
| 1737062940 | 66.8 | -0.13 | -0.19 | 67.6 | 67.85 | 66.76 | 121625 |
| 1736976540 | 66.93 | 1.11 | 1.69 | 66.26 | 67.58 | 66.14 | 115044 |
| 1736890140 | 65.819999 | -0.79 | -1.19 | 66.54 | 67.09 | 65.34 | 126001 |
| 1736803740 | 66.61 | -0.02 | -0.03 | 66.29 | 66.849999 | 65.81 | 419470 |
| 1736544540 | 66.629999 | -0.18 | -0.27 | 67.24 | 67.56 | 66 | 289983 |
| 1736458140 | 66.81 | -0.88 | -1.30 | 68.22 | 68.22 | 66.73 | 78976 |
| 1736371740 | 67.69 | -0.31 | -0.46 | 67.45 | 68.4 | 67.41 | 130940 |
| 1736285400 | 68 | -1.59 | -2.28 | 69.36 | 69.39 | 67.25 | 154914 |
| 1736198940 | 69.59 | 0.74 | 1.07 | 69.35 | 69.78 | 68.64 | 167147 |
| 1735939740 | 68.85 | 1.15 | 1.70 | 68.54 | 69.31 | 67.64 | 189652 |
| 1735853400 | 67.7 | -1.49 | -2.15 | 69.21 | 69.78 | 67.33 | 213815 |
| 1735594200 | 69.19 | -0.14 | -0.20 | 68.6 | 69.19 | 67.55 | 362681 |
| 1735334940 | 69.33 | -1.07 | -1.52 | 69.9 | 70.27 | 68.48 | 198914 |
| 1735248540 | 70.4 | 0.6 | 0.86 | 70.4 | 71.03 | 69.85 | 239165 |
| 1734989340 | 69.8 | 1.1 | 1.60 | 69.5 | 70.18 | 68.94 | 234046 |
| 1734730200 | 68.7 | -0.24 | -0.35 | 66.15 | 68.91 | 66 | 438988 |
| 1734643800 | 68.94 | -0.07 | -0.10 | 70.2 | 70.51 | 68.31 | 368686 |
| 1734557400 | 69.01 | -1.64 | -2.32 | 71.36 | 71.61 | 69.01 | 353556 |
| 1734470940 | 70.65 | -0.71 | -0.99 | 71.36 | 71.83 | 70.26 | 235264 |
| 1734384540 | 71.36 | 2.73 | 3.98 | 69.29 | 71.36 | 68.98 | 315507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
