Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 83.32
-0.21 (-0.25%)
At close: Mar 20, 2026
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 83.00 | 84.00 | 82.29 | 83.32 | 83.32 | -0.25% | 10,200 |
| Mar 19, 2026 | 83.55 | 84.30 | 82.98 | 83.53 | 83.53 | -0.02% | 12,100 |
| Mar 18, 2026 | 84.30 | 84.30 | 83.55 | 83.55 | 83.55 | -0.83% | 400 |
| Mar 17, 2026 | 83.63 | 84.35 | 83.63 | 84.25 | 84.25 | 0.07% | 3,300 |
| Mar 16, 2026 | 83.78 | 84.20 | 83.50 | 84.19 | 84.19 | 0.62% | 8,400 |
| Mar 13, 2026 | 84.48 | 85.07 | 83.67 | 83.67 | 83.67 | -1.63% | 2,000 |
| Mar 12, 2026 | 85.35 | 85.49 | 84.80 | 85.06 | 85.06 | -0.04% | 1,900 |
| Mar 11, 2026 | 85.69 | 85.70 | 85.09 | 85.09 | 85.09 | -0.30% | 4,300 |
| Mar 10, 2026 | 85.85 | 86.15 | 85.35 | 85.35 | 85.35 | -0.42% | 1,700 |
| Mar 9, 2026 | 86.50 | 86.50 | 85.40 | 85.71 | 85.71 | -0.94% | 2,000 |
| Mar 6, 2026 | 88.50 | 88.50 | 85.51 | 86.52 | 86.52 | 0.60% | 3,700 |
| Mar 5, 2026 | 87.56 | 88.20 | 86.00 | 86.00 | 86.00 | -1.78% | 3,800 |
| Mar 4, 2026 | 87.17 | 88.00 | 86.85 | 87.56 | 87.56 | 0.40% | 9,400 |
| Mar 3, 2026 | 87.79 | 88.20 | 86.35 | 87.21 | 87.21 | -1.38% | 5,700 |
| Mar 2, 2026 | 88.00 | 88.43 | 87.90 | 88.43 | 88.43 | -0.05% | 2,700 |
| Feb 27, 2026 | 87.55 | 88.47 | 86.90 | 88.47 | 88.47 | 1.35% | 4,800 |
| Feb 26, 2026 | 87.74 | 87.75 | 87.29 | 87.29 | 87.29 | -0.58% | 2,000 |
| Feb 25, 2026 | 88.00 | 88.15 | 87.80 | 87.80 | 87.80 | -0.50% | 2,200 |
| Feb 24, 2026 | 88.20 | 88.97 | 87.50 | 88.24 | 88.24 | 0.28% | 7,700 |
| Feb 23, 2026 | 87.41 | 88.19 | 87.10 | 87.99 | 87.99 | -0.80% | 4,700 |
| Feb 20, 2026 | 86.02 | 89.50 | 86.02 | 88.70 | 88.70 | -0.31% | 6,600 |
| Feb 19, 2026 | 85.16 | 88.98 | 85.16 | 88.98 | 88.98 | 3.48% | 5,000 |
| Feb 18, 2026 | 85.98 | 85.99 | 85.50 | 85.99 | 85.99 | -0.75% | 1,300 |
| Feb 13, 2026 | 86.04 | 86.64 | 85.15 | 86.64 | 86.64 | 0.70% | 3,000 |
| Feb 12, 2026 | 86.00 | 86.59 | 85.81 | 86.04 | 86.04 | -0.42% | 2,200 |
| Feb 11, 2026 | 85.52 | 86.67 | 85.52 | 86.40 | 86.40 | 0.43% | 6,800 |
| Feb 10, 2026 | 86.79 | 86.79 | 85.99 | 86.03 | 86.03 | -0.24% | 1,300 |
| Feb 9, 2026 | 85.15 | 86.65 | 85.15 | 86.24 | 86.24 | 0.95% | 2,800 |
| Feb 6, 2026 | 84.95 | 86.01 | 84.50 | 85.43 | 85.43 | -0.33% | 2,700 |
| Feb 5, 2026 | 84.40 | 85.99 | 84.40 | 85.71 | 85.71 | 1.55% | 1,000 |
| Feb 4, 2026 | 85.79 | 85.99 | 84.30 | 84.40 | 84.40 | -1.62% | 2,900 |
| Feb 3, 2026 | 85.15 | 85.80 | 85.00 | 85.79 | 85.79 | 0.73% | 4,600 |
| Feb 2, 2026 | 86.11 | 86.36 | 85.16 | 85.17 | 85.17 | -1.58% | 4,300 |
| Jan 30, 2026 | 86.28 | 86.80 | 86.13 | 86.54 | 86.54 | 0.30% | 3,200 |
| Jan 29, 2026 | 87.00 | 87.25 | 85.21 | 86.28 | 86.28 | -1.16% | 2,400 |
| Jan 28, 2026 | 84.23 | 87.45 | 84.23 | 87.29 | 87.29 | 3.63% | 6,000 |
| Jan 27, 2026 | 80.98 | 84.28 | 80.74 | 84.23 | 84.23 | 4.54% | 12,000 |
| Jan 26, 2026 | 80.59 | 80.89 | 80.38 | 80.57 | 80.57 | 0.70% | 4,500 |
| Jan 23, 2026 | 77.82 | 80.58 | 77.40 | 80.01 | 80.01 | 2.81% | 4,400 |
| Jan 22, 2026 | 76.55 | 77.82 | 76.27 | 77.82 | 77.82 | 2.03% | 15,800 |
| Jan 21, 2026 | 76.38 | 76.43 | 75.19 | 76.27 | 76.27 | 0.14% | 10,900 |
| Jan 20, 2026 | 76.14 | 76.40 | 75.80 | 76.16 | 76.16 | 0.03% | 11,800 |
| Jan 19, 2026 | 76.20 | 76.64 | 76.14 | 76.14 | 76.14 | -0.10% | 2,000 |
| Jan 16, 2026 | 76.00 | 76.25 | 75.98 | 76.22 | 76.22 | -0.05% | 1,700 |
| Jan 15, 2026 | 76.09 | 76.49 | 76.01 | 76.26 | 76.26 | -0.03% | 5,200 |
| Jan 14, 2026 | 76.78 | 78.00 | 76.12 | 76.28 | 76.28 | 0.14% | 8,200 |
| Jan 13, 2026 | 76.29 | 76.63 | 76.17 | 76.17 | 76.17 | -0.96% | 2,900 |
| Jan 12, 2026 | 77.49 | 77.49 | 76.79 | 76.91 | 76.91 | -0.84% | 3,900 |
| Jan 9, 2026 | 77.50 | 77.56 | 76.49 | 77.56 | 77.56 | -0.24% | 5,900 |
| Jan 8, 2026 | 78.24 | 78.24 | 77.22 | 77.75 | 77.75 | 0.06% | 2,700 |