Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 76.15
+1.37 (1.83%)
Oct 24, 2025, 4:27 PM GMT-3
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 75.03 | 76.17 | 75.03 | 76.15 | 76.15 | 1.83% | 4,500 |
| Oct 23, 2025 | 75.52 | 75.74 | 74.77 | 74.78 | 74.78 | 0.04% | 1,600 |
| Oct 22, 2025 | 75.09 | 75.50 | 74.75 | 74.75 | 74.75 | 0.47% | 1,500 |
| Oct 21, 2025 | 74.97 | 75.48 | 74.40 | 74.40 | 74.40 | -1.27% | 1,100 |
| Oct 20, 2025 | 74.76 | 75.36 | 74.00 | 75.36 | 75.36 | 1.58% | 3,300 |
| Oct 17, 2025 | 73.63 | 74.21 | 73.63 | 74.19 | 74.19 | -0.09% | 2,000 |
| Oct 16, 2025 | 74.03 | 74.30 | 73.76 | 74.26 | 74.26 | -0.99% | 3,700 |
| Oct 15, 2025 | 74.74 | 75.25 | 73.45 | 75.00 | 75.00 | 1.32% | 8,100 |
| Oct 14, 2025 | 73.01 | 74.02 | 73.01 | 74.02 | 74.02 | 1.19% | 1,200 |
| Oct 13, 2025 | 73.40 | 73.99 | 73.00 | 73.15 | 73.15 | 0.18% | 4,200 |
| Oct 10, 2025 | 74.28 | 74.28 | 73.02 | 73.02 | 73.02 | -1.55% | 8,100 |
| Oct 9, 2025 | 74.58 | 74.74 | 74.17 | 74.17 | 74.17 | -0.74% | 1,300 |
| Oct 8, 2025 | 74.76 | 76.60 | 74.45 | 74.72 | 74.72 | 0.90% | 4,400 |
| Oct 7, 2025 | 74.05 | 74.37 | 73.88 | 74.05 | 74.05 | -0.04% | 2,900 |
| Oct 6, 2025 | 75.00 | 75.00 | 74.03 | 74.08 | 74.08 | -0.94% | 3,100 |
| Oct 3, 2025 | 74.36 | 76.45 | 74.30 | 74.78 | 74.78 | 0.82% | 4,300 |
| Oct 2, 2025 | 74.50 | 74.50 | 74.01 | 74.17 | 74.17 | -0.07% | 2,900 |
| Oct 1, 2025 | 75.64 | 75.73 | 74.08 | 74.22 | 74.22 | -1.42% | 10,700 |
| Sep 30, 2025 | 75.67 | 75.68 | 74.78 | 75.29 | 75.29 | -0.41% | 7,300 |
| Sep 29, 2025 | 75.87 | 75.88 | 75.42 | 75.60 | 75.60 | -0.13% | 3,600 |
| Sep 26, 2025 | 76.01 | 76.68 | 74.82 | 75.70 | 75.70 | -0.76% | 15,300 |
| Sep 25, 2025 | 77.41 | 77.83 | 76.28 | 76.28 | 76.28 | -1.45% | 6,600 |
| Sep 24, 2025 | 77.69 | 77.72 | 77.38 | 77.40 | 77.40 | -0.12% | 2,400 |
| Sep 23, 2025 | 78.02 | 78.57 | 77.37 | 77.49 | 77.49 | -0.68% | 9,900 |
| Sep 22, 2025 | 77.06 | 80.99 | 76.63 | 78.02 | 78.02 | 0.41% | 9,700 |
| Sep 19, 2025 | 77.83 | 78.39 | 77.14 | 77.70 | 77.70 | -0.64% | 2,700 |
| Sep 18, 2025 | 78.73 | 79.03 | 77.70 | 78.20 | 78.20 | -0.17% | 1,800 |
| Sep 17, 2025 | 77.02 | 79.71 | 77.02 | 78.33 | 78.33 | 0.04% | 4,600 |
| Sep 16, 2025 | 77.32 | 78.37 | 76.99 | 78.30 | 78.30 | -0.17% | 4,100 |
| Sep 15, 2025 | 79.97 | 79.97 | 76.03 | 78.43 | 78.43 | 0.03% | 1,900 |
| 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 |