Banco da Amazônia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 97.000 | 98.490 | 96.980 | 97.010 | 72.769 | 4,700 |
| 2024-05-21 | 96.500 | 97.900 | 96.000 | 96.700 | 72.537 | 2,200 |
| 2024-05-20 | 96.930 | 96.930 | 95.920 | 96.500 | 72.387 | 900 |
| 2024-05-17 | 96.990 | 96.990 | 95.000 | 95.780 | 71.847 | 2,600 |
| 2024-05-16 | 100.02 | 100.02 | 96.000 | 96.990 | 72.754 | 12,500 |
| 2024-05-15 | 100.87 | 100.88 | 100.00 | 100.40 | 75.312 | 4,000 |
| 2024-05-14 | 100.43 | 100.50 | 99.590 | 99.950 | 74.975 | 2,400 |
| 2024-05-13 | 101.61 | 101.61 | 100.00 | 100.99 | 75.755 | 3,200 |
| 2024-05-10 | 101.85 | 101.85 | 101.00 | 101.39 | 76.055 | 2,800 |
| 2024-05-09 | 101.41 | 102.30 | 101.21 | 101.21 | 75.920 | 800 |
| 2024-05-08 | 101.80 | 102.86 | 101.41 | 101.41 | 76.070 | 1,500 |
| 2024-05-07 | 101.10 | 102.75 | 101.10 | 101.50 | 76.137 | 2,800 |
| 2024-05-06 | 101.05 | 102.79 | 101.05 | 102.51 | 76.895 | 2,500 |
| 2024-05-03 | 101.00 | 103.12 | 101.00 | 103.00 | 77.263 | 1,500 |
| 2024-05-02 | 102.00 | 103.99 | 101.00 | 101.00 | 75.762 | 2,500 |
| 2024-04-30 | 102.90 | 103.01 | 101.99 | 101.99 | 76.505 | 2,900 |
| 2024-04-29 | 99.000 | 102.84 | 99.000 | 102.84 | 77.143 | 5,800 |
| 2024-04-26 | 103.21 | 103.50 | 102.00 | 102.11 | 76.595 | 5,500 |
| 2024-04-25 | 105.10 | 105.20 | 102.29 | 102.29 | 71.760 | 5,900 |
| 2024-04-24 | 102.60 | 105.00 | 102.60 | 104.99 | 73.654 | 2,100 |
| 2024-04-23 | 102.05 | 103.89 | 101.80 | 102.45 | 71.873 | 3,900 |
| 2024-04-22 | 99.000 | 101.01 | 99.000 | 101.01 | 70.862 | 3,900 |
| 2024-04-19 | 100.99 | 100.99 | 98.220 | 98.880 | 69.368 | 4,200 |
| 2024-04-18 | 100.00 | 101.00 | 99.490 | 100.00 | 70.154 | 3,300 |
| 2024-04-17 | 101.00 | 103.12 | 99.180 | 99.180 | 69.579 | 2,900 |
| 2024-04-16 | 102.00 | 102.00 | 94.020 | 101.00 | 70.855 | 6,400 |
| 2024-04-15 | 104.99 | 104.99 | 101.50 | 101.50 | 71.206 | 1,900 |
| 2024-04-12 | 106.96 | 106.96 | 104.59 | 104.59 | 73.374 | 2,100 |
| 2024-04-11 | 104.63 | 106.00 | 104.63 | 106.00 | 74.363 | 1,400 |
| 2024-04-10 | 106.50 | 106.50 | 105.70 | 106.48 | 74.700 | 2,000 |
| 2024-04-09 | 107.00 | 107.00 | 105.21 | 106.00 | 74.363 | 3,400 |
| 2024-04-08 | 103.00 | 105.99 | 102.40 | 105.99 | 74.356 | 4,200 |
| 2024-04-05 | 101.50 | 102.32 | 101.00 | 102.32 | 71.781 | 1,100 |
| 2024-04-04 | 101.65 | 101.65 | 101.30 | 101.30 | 71.066 | 1,100 |
| 2024-04-03 | 102.69 | 102.69 | 100.00 | 100.49 | 70.498 | 4,000 |
| 2024-04-02 | 102.20 | 102.23 | 100.00 | 102.23 | 71.718 | 3,100 |
| 2024-04-01 | 101.00 | 103.00 | 101.00 | 102.20 | 71.697 | 1,800 |
| 2024-03-28 | 101.97 | 102.00 | 100.00 | 101.00 | 70.855 | 2,800 |
| 2024-03-27 | 99.450 | 102.00 | 99.110 | 100.51 | 70.512 | 7,900 |
| 2024-03-26 | 98.000 | 99.110 | 97.000 | 98.980 | 69.438 | 3,900 |
| 2024-03-25 | 98.600 | 98.600 | 98.600 | 98.600 | 69.172 | 300 |
| 2024-03-22 | 98.470 | 99.040 | 98.000 | 98.510 | 69.108 | 3,800 |
| 2024-03-21 | 95.960 | 98.970 | 95.930 | 98.500 | 69.101 | 6,500 |
| 2024-03-20 | 95.000 | 95.930 | 93.700 | 95.930 | 67.299 | 1,300 |
| 2024-03-19 | 95.000 | 95.000 | 93.540 | 94.990 | 66.639 | 2,000 |
| 2024-03-18 | 94.990 | 94.990 | 94.000 | 94.960 | 66.618 | 2,400 |
| 2024-03-15 | 89.190 | 94.920 | 89.190 | 94.920 | 66.590 | 6,700 |
| 2024-03-14 | 89.000 | 89.690 | 88.380 | 89.000 | 62.437 | 2,700 |
| 2024-03-13 | 89.500 | 89.500 | 87.040 | 88.830 | 62.318 | 8,100 |
| 2024-03-12 | 90.470 | 90.470 | 88.190 | 88.500 | 62.086 | 7,100 |
| 2024-03-11 | 90.510 | 90.550 | 88.080 | 88.080 | 61.791 | 5,000 |
| 2024-03-08 | 90.900 | 91.200 | 89.210 | 91.200 | 63.980 | 9,700 |
| 2024-03-07 | 90.000 | 90.530 | 89.460 | 90.520 | 63.503 | 1,800 |
| 2024-03-06 | 89.680 | 90.500 | 89.000 | 89.890 | 63.061 | 4,900 |
| 2024-03-05 | 89.980 | 89.980 | 89.300 | 89.690 | 62.921 | 300 |
| 2024-03-04 | 90.060 | 90.590 | 88.110 | 89.000 | 62.437 | 4,800 |
| 2024-03-01 | 91.250 | 91.260 | 89.000 | 90.000 | 63.138 | 5,200 |
| 2024-02-29 | 91.590 | 91.590 | 90.140 | 91.230 | 64.001 | 2,900 |
| 2024-02-28 | 90.520 | 91.150 | 90.120 | 91.150 | 63.945 | 900 |
| 2024-02-27 | 90.300 | 91.440 | 89.570 | 90.480 | 63.475 | 2,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 11.9435 BRL |
| 2025-04-28 | 8.0123 BRL |
| 2024-04-26 | 6.6252 BRL |
| 2023-04-24 | 5.3298 BRL |
| 2022-04-29 | 6.8700 BRL |
| 2021-04-22 | 2.5984 BRL |
| 2020-04-27 | 3.5428 BRL |
| 2020-04-06 | 3.5848 BRL |
| 2019-09-24 | 0.2990 BRL |
| 2019-04-26 | 1.4091 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.