Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil · Delayed Price · Currency is BRL 68.49
+1.38 (2.06%)
Sep 3, 2026, 4:49 PM GMT-3
Banco da Amazônia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 67.21 | 68.98 | 67.21 | 68.27 | - | 1.73% | 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 |
| Jul 31, 2026 | 61.38 | 63.15 | 61.38 | 62.99 | 62.99 | 2.62% | 5,000 |
| Jul 30, 2026 | 59.29 | 61.40 | 59.29 | 61.38 | 61.38 | 3.51% | 3,600 |
| Jul 29, 2026 | 60.00 | 60.00 | 59.00 | 59.30 | 59.30 | -1.17% | 6,800 |
| Jul 28, 2026 | 60.89 | 60.89 | 60.00 | 60.00 | 60.00 | -1.46% | 5,000 |
| Jul 27, 2026 | 61.45 | 61.65 | 60.75 | 60.89 | 60.89 | -0.94% | 2,400 |
| Jul 24, 2026 | 61.30 | 61.47 | 61.02 | 61.47 | 61.47 | -0.37% | 1,300 |
| Jul 23, 2026 | 61.62 | 61.70 | 61.20 | 61.70 | 61.70 | 1.15% | 2,600 |
| Jul 22, 2026 | 59.11 | 61.00 | 59.10 | 61.00 | 61.00 | 3.04% | 12,200 |
| Jul 21, 2026 | 59.01 | 59.34 | 58.98 | 59.20 | 59.20 | 0.32% | 3,100 |
| Jul 20, 2026 | 59.32 | 59.71 | 59.01 | 59.01 | 59.01 | -0.61% | 3,400 |
| Jul 17, 2026 | 59.18 | 59.69 | 59.14 | 59.37 | 59.37 | 0.34% | 6,800 |
| Jul 16, 2026 | 59.55 | 59.79 | 59.17 | 59.17 | 59.17 | -1.17% | 5,100 |
| Jul 15, 2026 | 60.00 | 60.10 | 59.47 | 59.87 | 59.87 | 0.28% | 4,100 |
| Jul 14, 2026 | 59.70 | 59.98 | 59.44 | 59.70 | 59.70 | 0.17% | 11,200 |
| Jul 13, 2026 | 59.82 | 60.25 | 59.08 | 59.60 | 59.60 | -0.33% | 14,500 |
| Jul 10, 2026 | 60.65 | 60.65 | 59.58 | 59.80 | 59.80 | -1.16% | 14,000 |
| Jul 9, 2026 | 60.90 | 60.90 | 60.00 | 60.50 | 60.50 | -0.82% | 6,300 |
| Jul 8, 2026 | 61.48 | 61.65 | 61.00 | 61.00 | 61.00 | -1.60% | 3,500 |
| Jul 7, 2026 | 62.49 | 62.49 | 61.61 | 61.99 | 61.99 | -0.32% | 2,600 |
| Jul 6, 2026 | 63.75 | 63.75 | 60.65 | 62.19 | 62.19 | -2.68% | 7,200 |
| 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 |