Banco da Amazônia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	64.39	64.39	63.18	63.90	63.90	-0.14%	2,800
Jul 2, 2026	64.38	64.40	63.35	63.99	63.99	1.46%	3,200
Jul 1, 2026	63.91	65.24	63.07	63.07	63.07	-3.09%	8,200
Jun 30, 2026	62.05	65.08	61.99	65.08	65.08	4.88%	11,800
Jun 29, 2026	59.95	62.05	59.60	62.05	62.05	3.43%	5,100
Jun 26, 2026	60.09	60.09	59.02	59.99	59.99	0.02%	6,100
Jun 25, 2026	59.71	60.00	59.40	59.98	59.98	0.28%	4,500
Jun 24, 2026	59.89	59.89	59.29	59.81	59.81	0.15%	5,200
Jun 23, 2026	60.16	60.19	59.70	59.72	59.72	-0.83%	2,200
Jun 22, 2026	59.96	60.53	59.66	60.22	60.22	0.45%	5,600
Jun 19, 2026	60.72	61.35	59.29	59.95	59.95	-1.24%	8,500
Jun 18, 2026	60.27	60.70	60.20	60.70	60.70	0.08%	1,900
Jun 17, 2026	61.55	62.00	60.34	60.65	60.65	-1.41%	8,900
Jun 16, 2026	62.19	63.47	60.00	61.52	61.52	-1.41%	28,200
Jun 15, 2026	61.42	62.64	61.42	62.40	62.40	1.60%	7,700
Jun 12, 2026	61.91	62.79	61.42	61.42	61.42	-1.33%	8,200
Jun 11, 2026	58.65	62.78	58.65	62.25	62.25	5.51%	17,600
Jun 10, 2026	59.16	60.00	56.08	59.00	59.00	3.42%	34,200
Jun 9, 2026	66.51	69.50	66.00	68.99	57.05	3.73%	36,200
Jun 8, 2026	66.64	66.91	66.39	66.51	55.00	-0.31%	6,000
Jun 5, 2026	66.90	67.19	66.62	66.72	55.17	-0.63%	3,100
Jun 3, 2026	67.77	67.80	66.80	67.14	55.52	-1.22%	7,200
Jun 2, 2026	68.48	68.50	67.90	67.97	56.20	-0.76%	10,800
Jun 1, 2026	69.30	69.30	68.05	68.49	56.63	-1.01%	2,900
May 29, 2026	69.20	69.48	68.60	69.19	57.21	-0.01%	2,800
May 28, 2026	69.35	69.35	68.68	69.20	57.22	0.07%	1,400
May 27, 2026	69.10	69.53	68.41	69.15	57.18	-0.36%	14,600
May 26, 2026	70.00	70.00	69.40	69.40	57.39	-1.45%	1,800
May 25, 2026	70.25	70.50	69.90	70.42	58.23	0.61%	5,100
May 22, 2026	70.00	70.25	69.90	69.99	57.87	-0.37%	3,800
May 21, 2026	70.84	70.84	70.02	70.25	58.09	-0.64%	3,700
May 20, 2026	69.68	72.05	69.65	70.70	58.46	1.49%	4,700
May 19, 2026	72.58	72.58	69.24	69.66	57.60	-4.42%	22,600
May 18, 2026	77.86	77.86	72.88	72.88	60.26	-11.39%	34,400
May 15, 2026	81.89	82.25	81.65	82.25	68.01	0.06%	5,900
May 14, 2026	81.99	82.48	81.87	82.20	67.97	0.24%	4,100
May 13, 2026	82.04	82.64	81.82	82.00	67.80	-0.62%	11,800
May 12, 2026	82.50	82.57	81.85	82.51	68.23	-0.34%	3,300
May 11, 2026	83.99	83.99	82.76	82.79	68.46	-1.43%	3,300
May 8, 2026	83.50	83.99	83.20	83.99	69.45	0.56%	2,700
May 7, 2026	83.45	83.89	83.45	83.52	69.06	-0.43%	400
May 6, 2026	83.98	84.49	83.17	83.88	69.36	-0.02%	5,200
May 5, 2026	83.51	83.90	83.21	83.90	69.38	0.16%	5,400
May 4, 2026	83.34	83.77	82.84	83.77	69.27	-0.84%	9,300
Apr 30, 2026	84.60	84.60	82.82	84.48	69.85	0.45%	6,900
Apr 29, 2026	84.81	84.99	82.81	84.10	69.54	-1.26%	7,100
Apr 28, 2026	85.20	85.96	84.77	85.17	70.43	-0.02%	8,200
Apr 27, 2026	85.80	85.80	84.85	85.19	70.44	-0.64%	3,000
Apr 24, 2026	86.49	86.49	85.70	85.74	70.90	-0.06%	1,900
Apr 23, 2026	85.96	85.97	85.29	85.79	70.94	-0.21%	3,300