Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 74.66
+0.46 (0.62%)
Dec 8, 2025, 5:19 PM GMT-3
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.78 | 75.95 | 74.20 | 74.20 | 74.20 | -1.76% | 7,300 |
| Dec 4, 2025 | 75.04 | 75.75 | 74.97 | 75.53 | 75.53 | 0.71% | 9,400 |
| Dec 3, 2025 | 74.99 | 75.82 | 74.77 | 75.00 | 75.00 | 0.03% | 4,700 |
| Dec 2, 2025 | 74.55 | 75.96 | 74.38 | 74.98 | 74.98 | 0.63% | 4,100 |
| Dec 1, 2025 | 74.79 | 75.00 | 73.90 | 74.51 | 74.51 | -0.37% | 9,700 |
| Nov 28, 2025 | 74.99 | 75.60 | 74.79 | 74.79 | 74.79 | 0.40% | 4,900 |
| Nov 27, 2025 | 74.00 | 75.83 | 74.00 | 74.49 | 74.49 | 1.18% | 3,900 |
| Nov 26, 2025 | 76.00 | 76.00 | 73.62 | 73.62 | 73.62 | -3.59% | 16,200 |
| Nov 25, 2025 | 78.00 | 78.41 | 76.33 | 76.36 | 76.36 | -2.69% | 8,700 |
| Nov 24, 2025 | 79.00 | 79.00 | 77.82 | 78.47 | 78.47 | -0.41% | 1,400 |
| Nov 21, 2025 | 78.74 | 78.87 | 77.75 | 78.79 | 78.79 | 0.06% | 3,200 |
| Nov 19, 2025 | 77.74 | 79.00 | 77.74 | 78.74 | 78.74 | 0.24% | 3,700 |
| Nov 18, 2025 | 77.82 | 78.55 | 77.22 | 78.55 | 78.55 | 0.94% | 2,000 |
| Nov 17, 2025 | 79.10 | 80.00 | 77.82 | 77.82 | 77.82 | -1.49% | 5,800 |
| Nov 14, 2025 | 78.96 | 79.68 | 78.90 | 79.00 | 79.00 | 0.19% | 4,800 |
| Nov 13, 2025 | 78.60 | 79.50 | 78.39 | 78.85 | 78.85 | 0.32% | 4,300 |
| Nov 12, 2025 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | -1.22% | 2,400 |
| Nov 11, 2025 | 79.20 | 79.69 | 79.05 | 79.57 | 79.57 | 0.21% | 3,100 |
| Nov 10, 2025 | 78.67 | 79.48 | 78.54 | 79.40 | 79.40 | 1.09% | 2,800 |
| Nov 7, 2025 | 78.01 | 78.99 | 78.01 | 78.54 | 78.54 | 0.31% | 3,000 |
| Nov 6, 2025 | 78.78 | 78.79 | 78.00 | 78.30 | 78.30 | -0.10% | 3,900 |
| Nov 5, 2025 | 78.99 | 79.20 | 77.02 | 78.38 | 78.38 | -0.36% | 4,200 |
| Nov 4, 2025 | 79.00 | 79.00 | 77.97 | 78.66 | 78.66 | 0.20% | 1,600 |
| Nov 3, 2025 | 78.21 | 79.07 | 78.07 | 78.50 | 78.50 | -0.38% | 2,800 |
| Oct 31, 2025 | 78.45 | 79.38 | 78.19 | 78.80 | 78.80 | 1.26% | 2,800 |
| Oct 30, 2025 | 77.03 | 77.82 | 76.91 | 77.82 | 77.82 | 1.01% | 2,200 |
| Oct 29, 2025 | 77.04 | 77.04 | 76.62 | 77.04 | 77.04 | 0.33% | 3,900 |
| Oct 28, 2025 | 76.10 | 76.79 | 76.10 | 76.79 | 76.79 | 0.67% | 1,000 |
| Oct 27, 2025 | 76.28 | 76.97 | 75.57 | 76.28 | 76.28 | 0.17% | 1,700 |
| 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% | 1,500 |
| Oct 22, 2025 | 75.09 | 75.50 | 74.75 | 74.75 | 74.75 | 0.47% | 1,400 |
| Oct 21, 2025 | 74.97 | 75.48 | 74.40 | 74.40 | 74.40 | -1.27% | 1,000 |
| Oct 20, 2025 | 74.76 | 75.36 | 74.00 | 75.36 | 75.36 | 1.58% | 1,400 |
| 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% | 6,100 |
| 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% | 3,600 |
| 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% | 2,800 |
| Oct 3, 2025 | 74.36 | 76.45 | 74.30 | 74.78 | 74.78 | 0.82% | 4,200 |
| Oct 2, 2025 | 74.50 | 74.50 | 74.01 | 74.17 | 74.17 | -0.07% | 2,800 |
| Oct 1, 2025 | 75.64 | 75.73 | 74.08 | 74.22 | 74.22 | -1.42% | 10,500 |
| 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% | 3,100 |
| Sep 26, 2025 | 76.01 | 76.68 | 74.82 | 75.70 | 75.70 | -0.76% | 14,600 |