Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 78.98
+0.87 (1.11%)
Sep 12, 2025, 3:13 PM GMT-3
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.00 | 78.98 | 77.00 | 78.41 | 78.41 | 0.38% | 1,400 |
| Sep 11, 2025 | 77.13 | 79.41 | 77.13 | 78.11 | 78.11 | -0.64% | 4,100 |
| Sep 10, 2025 | 79.00 | 79.66 | 78.01 | 78.61 | 78.61 | -0.49% | 5,800 |
| Sep 9, 2025 | 77.00 | 79.00 | 76.49 | 79.00 | 79.00 | 3.25% | 4,200 |
| Sep 8, 2025 | 78.26 | 78.26 | 76.02 | 76.51 | 76.51 | -2.17% | 4,200 |
| Sep 5, 2025 | 78.69 | 80.95 | 77.47 | 78.21 | 78.21 | 1.20% | 11,000 |
| Sep 4, 2025 | 78.44 | 79.81 | 77.28 | 77.28 | 77.28 | -1.48% | 8,100 |
| Sep 3, 2025 | 76.05 | 79.00 | 76.05 | 78.44 | 78.44 | 3.21% | 15,300 |
| Sep 2, 2025 | 75.01 | 77.25 | 74.70 | 76.00 | 76.00 | 0.52% | 20,300 |
| Sep 1, 2025 | 73.12 | 77.00 | 73.12 | 75.61 | 75.61 | 3.56% | 11,100 |
| Aug 29, 2025 | 74.38 | 75.00 | 73.01 | 73.01 | 73.01 | -1.31% | 4,400 |
| Aug 28, 2025 | 73.15 | 73.98 | 72.79 | 73.98 | 73.98 | 2.31% | 12,500 |
| Aug 27, 2025 | 72.61 | 72.95 | 71.65 | 72.31 | 72.31 | -0.55% | 7,600 |
| Aug 26, 2025 | 72.50 | 73.75 | 72.11 | 72.71 | 72.71 | 0.58% | 5,400 |
| Aug 25, 2025 | 71.49 | 73.15 | 71.23 | 72.29 | 72.29 | 1.43% | 13,000 |
| Aug 22, 2025 | 71.08 | 71.66 | 71.08 | 71.27 | 71.27 | 0.03% | 6,000 |
| Aug 21, 2025 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 0.14% | 5,500 |
| Aug 20, 2025 | 71.21 | 71.30 | 71.01 | 71.15 | 71.15 | - | 2,600 |
| Aug 19, 2025 | 71.54 | 72.50 | 71.15 | 71.15 | 71.15 | -1.52% | 5,900 |
| Aug 18, 2025 | 72.00 | 72.44 | 71.00 | 72.25 | 72.25 | -0.77% | 4,300 |
| Aug 15, 2025 | 72.74 | 74.97 | 71.59 | 72.81 | 72.81 | 0.30% | 7,300 |
| Aug 14, 2025 | 73.01 | 74.00 | 72.59 | 72.59 | 72.59 | -1.49% | 6,700 |
| Aug 13, 2025 | 72.99 | 75.25 | 72.99 | 73.69 | 73.69 | 1.22% | 11,200 |
| Aug 12, 2025 | 73.58 | 73.58 | 72.80 | 72.80 | 72.80 | -1.25% | 5,400 |
| Aug 11, 2025 | 73.64 | 73.77 | 73.11 | 73.72 | 73.72 | -0.36% | 2,200 |
| Aug 8, 2025 | 73.00 | 75.40 | 73.00 | 73.99 | 73.99 | 1.90% | 4,900 |
| Aug 7, 2025 | 72.55 | 73.36 | 72.55 | 72.61 | 72.61 | 0.86% | 3,300 |
| Aug 6, 2025 | 72.75 | 72.75 | 71.70 | 71.99 | 71.99 | - | 2,800 |
| Aug 5, 2025 | 71.41 | 71.99 | 71.41 | 71.99 | 71.99 | 0.21% | 1,000 |
| Aug 4, 2025 | 71.27 | 73.78 | 70.20 | 71.84 | 71.84 | -0.92% | 8,300 |
| Aug 1, 2025 | 72.29 | 72.51 | 70.95 | 72.51 | 72.51 | 1.24% | 4,800 |
| Jul 31, 2025 | 71.91 | 72.18 | 70.64 | 71.62 | 71.62 | 0.87% | 5,600 |
| Jul 30, 2025 | 70.64 | 71.00 | 70.61 | 71.00 | 71.00 | 0.06% | 2,100 |
| Jul 29, 2025 | 70.69 | 71.00 | 70.21 | 70.96 | 70.96 | 1.39% | 3,400 |
| Jul 28, 2025 | 73.20 | 73.20 | 69.30 | 69.99 | 69.99 | -3.85% | 19,400 |
| Jul 25, 2025 | 72.48 | 73.10 | 71.50 | 72.79 | 72.79 | 1.99% | 3,100 |
| Jul 24, 2025 | 70.50 | 71.37 | 70.07 | 71.37 | 71.37 | 1.64% | 2,600 |
| Jul 23, 2025 | 70.40 | 71.26 | 70.05 | 70.22 | 70.22 | 0.21% | 12,000 |
| Jul 22, 2025 | 70.90 | 71.09 | 70.07 | 70.07 | 70.07 | -0.83% | 10,600 |
| Jul 21, 2025 | 71.91 | 72.49 | 70.61 | 70.66 | 70.66 | -0.51% | 5,900 |
| Jul 18, 2025 | 72.07 | 72.59 | 71.02 | 71.02 | 71.02 | -1.46% | 8,700 |
| Jul 17, 2025 | 72.50 | 72.64 | 72.01 | 72.07 | 72.07 | -0.61% | 4,100 |
| Jul 16, 2025 | 72.59 | 72.60 | 71.60 | 72.51 | 72.51 | 0.29% | 5,800 |
| Jul 15, 2025 | 72.60 | 72.60 | 72.01 | 72.30 | 72.30 | - | 4,600 |
| Jul 14, 2025 | 73.29 | 73.29 | 72.30 | 72.30 | 72.30 | -1.30% | 7,500 |
| Jul 11, 2025 | 73.29 | 73.38 | 72.90 | 73.25 | 73.25 | -0.05% | 4,700 |
| Jul 10, 2025 | 73.11 | 73.44 | 72.90 | 73.29 | 73.29 | 0.25% | 13,100 |
| Jul 9, 2025 | 73.75 | 73.97 | 73.11 | 73.11 | 73.11 | -1.00% | 5,600 |
| Jul 8, 2025 | 74.79 | 74.80 | 73.85 | 73.85 | 73.85 | -1.06% | 8,100 |
| Jul 7, 2025 | 74.84 | 75.07 | 74.64 | 74.64 | 74.64 | -0.01% | 21,700 |