Banco da Amazônia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	70.84	70.84	70.40	70.40	-	-0.42%	500
May 20, 2026	69.68	72.05	69.65	70.70	70.70	1.49%	4,700
May 19, 2026	72.58	72.58	69.24	69.66	69.66	-4.42%	22,600
May 18, 2026	77.86	77.86	72.88	72.88	72.88	-11.39%	34,400
May 15, 2026	81.89	82.25	81.65	82.25	82.25	0.06%	5,900
May 14, 2026	81.99	82.48	81.87	82.20	82.20	0.24%	4,100
May 13, 2026	82.04	82.64	81.82	82.00	82.00	-0.62%	11,800
May 12, 2026	82.50	82.57	81.85	82.51	82.51	-0.34%	3,300
May 11, 2026	83.99	83.99	82.76	82.79	82.79	-1.43%	3,300
May 8, 2026	83.50	83.99	83.20	83.99	83.99	0.56%	2,700
May 7, 2026	83.45	83.89	83.45	83.52	83.52	-0.43%	400
May 6, 2026	83.98	84.49	83.17	83.88	83.88	-0.02%	5,200
May 5, 2026	83.51	83.90	83.21	83.90	83.90	0.16%	5,400
May 4, 2026	83.34	83.77	82.84	83.77	83.77	-0.84%	9,300
Apr 30, 2026	84.60	84.60	82.82	84.48	84.48	0.45%	6,900
Apr 29, 2026	84.81	84.99	82.81	84.10	84.10	-1.26%	7,100
Apr 28, 2026	85.20	85.96	84.77	85.17	85.17	-0.02%	8,200
Apr 27, 2026	85.80	85.80	84.85	85.19	85.19	-0.64%	3,000
Apr 24, 2026	86.49	86.49	85.70	85.74	85.74	-0.06%	1,900
Apr 23, 2026	85.96	85.97	85.29	85.79	85.79	-0.21%	3,300
Apr 22, 2026	85.98	85.98	85.22	85.97	85.97	0.67%	900
Apr 20, 2026	84.53	86.00	84.51	85.40	85.40	0.11%	8,900
Apr 17, 2026	85.69	85.96	85.20	85.31	85.31	-0.39%	2,100
Apr 16, 2026	86.00	86.70	85.64	85.64	85.64	-0.94%	3,100
Apr 15, 2026	83.40	86.61	83.31	86.45	86.45	3.67%	4,400
Apr 14, 2026	82.57	83.39	82.25	83.39	83.39	0.99%	5,700
Apr 13, 2026	82.50	82.92	82.48	82.57	82.57	-0.08%	2,600
Apr 10, 2026	82.37	82.90	82.37	82.64	82.64	0.05%	3,100
Apr 9, 2026	82.38	82.60	82.12	82.60	82.60	0.49%	5,800
Apr 8, 2026	82.14	82.50	81.92	82.20	82.20	0.20%	5,900
Apr 7, 2026	82.27	82.28	81.60	82.04	82.04	-0.50%	2,000
Apr 6, 2026	82.64	82.92	82.02	82.45	82.45	0.18%	3,100
Apr 2, 2026	81.92	82.44	81.50	82.30	82.30	-0.75%	3,700
Apr 1, 2026	83.30	83.30	82.42	82.92	82.92	-0.36%	2,900
Mar 31, 2026	83.25	83.50	82.52	83.22	83.22	0.19%	5,600
Mar 30, 2026	82.27	83.06	82.00	83.06	83.06	0.95%	7,800
Mar 27, 2026	82.50	82.67	82.28	82.28	82.28	-0.27%	1,700
Mar 26, 2026	82.94	82.94	82.50	82.50	82.50	-1.08%	1,300
Mar 25, 2026	83.16	83.49	82.82	83.40	83.40	-0.06%	1,700
Mar 24, 2026	83.50	83.85	83.10	83.45	83.45	0.11%	1,700
Mar 23, 2026	83.66	84.50	83.32	83.36	83.36	0.05%	6,500
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