Banco da Amazônia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	59.16	60.00	56.08	59.51	-	-3.22%	24,900
Jun 9, 2026	66.51	69.50	66.00	68.99	61.49	3.73%	36,200
Jun 8, 2026	66.64	66.91	66.39	66.51	59.28	-0.31%	6,000
Jun 5, 2026	66.90	67.19	66.62	66.72	59.47	-0.63%	3,100
Jun 3, 2026	67.77	67.80	66.80	67.14	59.84	-1.22%	7,200
Jun 2, 2026	68.48	68.50	67.90	67.97	60.58	-0.76%	10,800
Jun 1, 2026	69.30	69.30	68.05	68.49	61.05	-1.01%	2,900
May 29, 2026	69.20	69.48	68.60	69.19	61.67	-0.01%	2,800
May 28, 2026	69.35	69.35	68.68	69.20	61.68	0.07%	1,400
May 27, 2026	69.10	69.53	68.41	69.15	61.63	-0.36%	14,600
May 26, 2026	70.00	70.00	69.40	69.40	61.86	-1.45%	1,800
May 25, 2026	70.25	70.50	69.90	70.42	62.77	0.61%	5,100
May 22, 2026	70.00	70.25	69.90	69.99	62.38	-0.37%	3,800
May 21, 2026	70.84	70.84	70.02	70.25	62.62	-0.64%	3,700
May 20, 2026	69.68	72.05	69.65	70.70	63.02	1.49%	4,700
May 19, 2026	72.58	72.58	69.24	69.66	62.09	-4.42%	22,600
May 18, 2026	77.86	77.86	72.88	72.88	64.96	-11.39%	34,400
May 15, 2026	81.89	82.25	81.65	82.25	73.31	0.06%	5,900
May 14, 2026	81.99	82.48	81.87	82.20	73.27	0.24%	4,100
May 13, 2026	82.04	82.64	81.82	82.00	73.09	-0.62%	11,800
May 12, 2026	82.50	82.57	81.85	82.51	73.54	-0.34%	3,300
May 11, 2026	83.99	83.99	82.76	82.79	73.79	-1.43%	3,300
May 8, 2026	83.50	83.99	83.20	83.99	74.86	0.56%	2,700
May 7, 2026	83.45	83.89	83.45	83.52	74.44	-0.43%	400
May 6, 2026	83.98	84.49	83.17	83.88	74.76	-0.02%	5,200
May 5, 2026	83.51	83.90	83.21	83.90	74.78	0.16%	5,400
May 4, 2026	83.34	83.77	82.84	83.77	74.67	-0.84%	9,300
Apr 30, 2026	84.60	84.60	82.82	84.48	75.30	0.45%	6,900
Apr 29, 2026	84.81	84.99	82.81	84.10	74.96	-1.26%	7,100
Apr 28, 2026	85.20	85.96	84.77	85.17	75.91	-0.02%	8,200
Apr 27, 2026	85.80	85.80	84.85	85.19	75.93	-0.64%	3,000
Apr 24, 2026	86.49	86.49	85.70	85.74	76.42	-0.06%	1,900
Apr 23, 2026	85.96	85.97	85.29	85.79	76.47	-0.21%	3,300
Apr 22, 2026	85.98	85.98	85.22	85.97	76.63	0.67%	900
Apr 20, 2026	84.53	86.00	84.51	85.40	76.12	0.11%	8,900
Apr 17, 2026	85.69	85.96	85.20	85.31	76.04	-0.39%	2,100
Apr 16, 2026	86.00	86.70	85.64	85.64	76.33	-0.94%	3,100
Apr 15, 2026	83.40	86.61	83.31	86.45	77.05	3.67%	4,400
Apr 14, 2026	82.57	83.39	82.25	83.39	74.33	0.99%	5,700
Apr 13, 2026	82.50	82.92	82.48	82.57	73.60	-0.08%	2,600
Apr 10, 2026	82.37	82.90	82.37	82.64	73.66	0.05%	3,100
Apr 9, 2026	82.38	82.60	82.12	82.60	73.62	0.49%	5,800
Apr 8, 2026	82.14	82.50	81.92	82.20	73.27	0.20%	5,900
Apr 7, 2026	82.27	82.28	81.60	82.04	73.12	-0.50%	2,000
Apr 6, 2026	82.64	82.92	82.02	82.45	73.49	0.18%	3,100
Apr 2, 2026	81.92	82.44	81.50	82.30	73.36	-0.75%	3,700
Apr 1, 2026	83.30	83.30	82.42	82.92	73.91	-0.36%	2,900
Mar 31, 2026	83.25	83.50	82.52	83.22	74.18	0.19%	5,600
Mar 30, 2026	82.27	83.06	82.00	83.06	74.03	0.95%	7,800
Mar 27, 2026	82.50	82.67	82.28	82.28	73.34	-0.27%	1,700