Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 71.22
-0.03 (-0.04%)
Aug 22, 2025, 4:32 PM GMT-3
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 71.08 | 71.66 | 71.08 | 71.27 | 71.27 | 0.03% | 3,600 |
| 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 |
| Jul 4, 2025 | 74.60 | 75.36 | 74.20 | 74.65 | 74.65 | 0.07% | 11,700 |
| Jul 3, 2025 | 75.48 | 76.00 | 74.49 | 74.60 | 74.60 | 0.04% | 11,900 |
| Jul 2, 2025 | 74.15 | 75.97 | 74.13 | 74.57 | 74.57 | 0.08% | 9,500 |
| Jul 1, 2025 | 74.60 | 76.57 | 74.34 | 74.51 | 74.51 | 0.13% | 8,000 |
| Jun 30, 2025 | 74.01 | 75.05 | 74.00 | 74.41 | 74.41 | 0.55% | 15,300 |
| Jun 27, 2025 | 74.13 | 74.80 | 73.81 | 74.00 | 74.00 | -0.64% | 3,000 |
| Jun 26, 2025 | 74.95 | 74.95 | 73.81 | 74.48 | 74.48 | -0.31% | 5,400 |
| Jun 25, 2025 | 75.10 | 75.49 | 74.45 | 74.71 | 74.71 | -0.52% | 2,100 |
| Jun 24, 2025 | 76.98 | 76.98 | 75.10 | 75.10 | 75.10 | -1.31% | 8,600 |
| Jun 23, 2025 | 78.00 | 78.00 | 76.10 | 76.10 | 76.10 | -1.17% | 5,700 |
| Jun 20, 2025 | 77.90 | 79.00 | 76.90 | 77.00 | 77.00 | -0.50% | 19,000 |
| Jun 18, 2025 | 73.00 | 79.00 | 73.00 | 77.39 | 77.39 | 15.85% | 41,700 |
| Jun 17, 2025 | 68.48 | 69.50 | 66.80 | 66.80 | 66.80 | -2.91% | 13,700 |
| Jun 16, 2025 | 68.80 | 68.95 | 68.50 | 68.80 | 68.80 | 0.28% | 9,300 |
| Jun 13, 2025 | 70.01 | 70.59 | 68.61 | 68.61 | 68.61 | -0.92% | 14,600 |