Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 76.32
-1.38 (-1.78%)
Oct 13, 2026, 5:03 PM GMT-3
Banco da Amazônia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 77.03 | 78.50 | 76.30 | 76.32 | 76.32 | -1.78% | 6,400 |
| Oct 9, 2026 | 78.47 | 78.62 | 77.00 | 77.70 | 77.70 | -0.33% | 5,600 |
| Oct 8, 2026 | 75.99 | 77.98 | 75.99 | 77.96 | 77.96 | 2.58% | 1,100 |
| Oct 7, 2026 | 74.85 | 77.00 | 74.50 | 76.00 | 76.00 | 1.46% | 10,600 |
| Oct 6, 2026 | 71.76 | 77.98 | 71.76 | 74.91 | 74.91 | 5.51% | 9,000 |
| Oct 5, 2026 | 70.56 | 72.00 | 70.00 | 71.00 | 71.00 | 1.78% | 7,200 |
| Oct 2, 2026 | 69.35 | 69.85 | 69.29 | 69.76 | 69.76 | 0.68% | 1,700 |
| Oct 1, 2026 | 69.37 | 69.37 | 68.50 | 69.29 | 69.29 | -0.12% | 2,000 |
| Sep 30, 2026 | 68.51 | 69.41 | 68.51 | 69.37 | 69.37 | 1.23% | 1,200 |
| Sep 29, 2026 | 68.90 | 68.90 | 68.33 | 68.53 | 68.53 | -0.61% | 700 |
| Sep 28, 2026 | 68.95 | 68.95 | 68.83 | 68.95 | 68.95 | 0.22% | 2,400 |
| Sep 25, 2026 | 68.60 | 68.89 | 68.60 | 68.80 | 68.80 | 0.29% | 800 |
| Sep 24, 2026 | 68.82 | 68.82 | 68.09 | 68.60 | 68.60 | -1.21% | 3,000 |
| Sep 23, 2026 | 69.45 | 69.50 | 69.03 | 69.44 | 69.44 | -0.10% | 1,000 |
| Sep 22, 2026 | 69.89 | 69.89 | 69.05 | 69.51 | 69.51 | -0.54% | 1,900 |
| Sep 21, 2026 | 69.58 | 69.89 | 69.58 | 69.89 | 69.89 | 0.40% | 1,500 |
| Sep 18, 2026 | 69.60 | 69.61 | 69.60 | 69.61 | 69.61 | -0.01% | 800 |
| Sep 17, 2026 | 69.89 | 69.89 | 69.41 | 69.62 | 69.62 | 0.81% | 1,000 |
| Sep 16, 2026 | 69.16 | 70.37 | 69.06 | 69.06 | 69.06 | -1.30% | 3,700 |
| Sep 15, 2026 | 69.69 | 70.33 | 69.69 | 69.97 | 69.97 | 1.35% | 4,000 |
| Sep 14, 2026 | 69.68 | 69.68 | 68.90 | 69.04 | 69.04 | -1.02% | 2,800 |
| Sep 11, 2026 | 68.00 | 69.75 | 68.00 | 69.75 | 69.75 | 3.46% | 2,700 |
| Sep 10, 2026 | 67.56 | 68.22 | 67.00 | 67.42 | 67.42 | -1.30% | 4,300 |
| Sep 9, 2026 | 69.89 | 69.89 | 68.31 | 68.31 | 68.31 | -1.70% | 2,900 |
| Sep 8, 2026 | 68.15 | 69.97 | 68.15 | 69.49 | 69.49 | 1.97% | 2,400 |
| Sep 4, 2026 | 67.53 | 68.97 | 67.53 | 68.15 | 68.15 | -0.50% | 3,900 |
| Sep 3, 2026 | 67.21 | 68.98 | 67.21 | 68.49 | 68.49 | 2.06% | 2,300 |
| Sep 2, 2026 | 64.75 | 68.00 | 64.75 | 67.11 | 67.11 | 3.33% | 6,600 |
| Sep 1, 2026 | 64.99 | 65.09 | 64.40 | 64.95 | 64.95 | 2.20% | 2,800 |
| Aug 31, 2026 | 65.80 | 65.97 | 63.21 | 63.55 | 63.55 | -1.41% | 7,000 |
| Aug 28, 2026 | 64.10 | 64.46 | 64.05 | 64.46 | 64.46 | 0.72% | 3,600 |
| Aug 27, 2026 | 64.75 | 64.75 | 63.90 | 64.00 | 64.00 | -0.19% | 1,100 |
| Aug 26, 2026 | 65.40 | 65.60 | 64.12 | 64.12 | 64.12 | -1.37% | 1,900 |
| Aug 25, 2026 | 65.95 | 65.95 | 64.90 | 65.01 | 65.01 | -1.19% | 5,100 |
| Aug 24, 2026 | 64.45 | 66.00 | 64.12 | 65.79 | 65.79 | 2.08% | 4,600 |
| Aug 21, 2026 | 63.80 | 64.68 | 63.72 | 64.45 | 64.45 | 0.72% | 3,100 |
| Aug 20, 2026 | 60.86 | 64.20 | 60.76 | 63.99 | 63.99 | 4.71% | 7,400 |
| Aug 19, 2026 | 60.59 | 61.17 | 60.59 | 61.11 | 61.11 | 0.84% | 1,400 |
| Aug 18, 2026 | 60.32 | 61.74 | 60.32 | 60.60 | 60.60 | 0.50% | 3,800 |
| Aug 17, 2026 | 60.99 | 60.99 | 60.00 | 60.30 | 60.30 | -1.12% | 2,800 |
| Aug 14, 2026 | 61.48 | 61.48 | 60.35 | 60.98 | 60.98 | -0.52% | 1,100 |
| Aug 13, 2026 | 61.30 | 62.00 | 61.02 | 61.30 | 61.30 | -0.03% | 1,300 |
| Aug 12, 2026 | 61.76 | 61.76 | 60.91 | 61.32 | 61.32 | -0.20% | 1,200 |
| Aug 11, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.47% | 100 |
| Aug 10, 2026 | 63.77 | 63.87 | 60.17 | 61.73 | 61.73 | -2.37% | 15,400 |
| Aug 7, 2026 | 63.77 | 64.00 | 63.17 | 63.23 | 63.23 | -1.83% | 3,500 |
| Aug 6, 2026 | 64.88 | 64.88 | 63.90 | 64.41 | 64.41 | -1.18% | 2,800 |
| Aug 5, 2026 | 63.50 | 65.18 | 63.50 | 65.18 | 65.18 | 2.37% | 6,600 |
| Aug 4, 2026 | 63.24 | 63.67 | 62.60 | 63.67 | 63.67 | 0.73% | 5,400 |
| Aug 3, 2026 | 62.51 | 63.39 | 62.51 | 63.21 | 63.21 | 0.35% | 2,300 |