Banco da Amazônia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	90.780	90.780	90.000	90.300	63.349	1,800
2024-02-23	90.310	90.840	89.750	90.470	63.468	2,600
2024-02-22	89.650	91.490	89.000	91.490	64.184	1,700
2024-02-21	89.430	89.590	89.000	89.590	62.851	1,900
2024-02-20	89.000	89.680	88.670	89.480	62.774	3,300
2024-02-19	88.290	89.440	88.290	89.440	62.746	1,200
2024-02-16	87.800	88.910	87.780	88.300	61.946	3,400
2024-02-15	89.710	89.710	87.620	87.620	61.469	2,200
2024-02-14	89.500	90.090	88.520	88.900	62.367	1,700
2024-02-09	89.170	89.500	88.280	89.500	62.788	2,300
2024-02-08	91.410	91.410	88.640	89.400	62.717	3,400
2024-02-07	90.030	90.410	89.100	90.000	63.138	4,500
2024-02-06	89.080	90.790	88.500	90.000	63.138	4,600
2024-02-05	90.500	90.500	89.010	90.000	63.138	1,100
2024-02-02	90.130	91.000	90.130	90.750	63.665	1,600
2024-02-01	90.390	90.390	90.390	90.390	63.412	100
2024-01-31	90.400	90.400	90.090	90.390	63.412	700
2024-01-30	90.600	91.160	90.000	90.190	63.272	1,000
2024-01-29	91.000	91.000	90.500	90.800	63.700	1,500
2024-01-26	91.090	91.320	91.000	91.320	64.064	1,300
2024-01-25	92.000	92.110	90.230	91.090	63.903	7,200
2024-01-24	91.290	92.110	90.210	92.110	64.619	6,000
2024-01-23	92.010	92.110	90.200	92.110	64.619	4,900
2024-01-22	91.670	92.210	91.010	92.000	64.541	1,100
2024-01-19	93.940	93.940	91.030	91.670	64.310	2,900
2024-01-18	93.340	93.790	92.700	93.000	65.243	1,100
2024-01-17	92.440	93.340	92.440	93.340	65.482	1,000
2024-01-16	91.870	92.300	91.500	92.220	64.696	2,100
2024-01-15	91.610	92.100	91.130	91.540	64.219	1,700
2024-01-12	92.800	93.150	91.610	91.610	64.268	2,200
2024-01-11	93.000	93.000	92.990	92.990	65.236	200
2024-01-10	93.490	93.490	92.030	92.060	64.584	2,200
2024-01-09	94.000	94.330	93.060	93.060	65.285	2,600
2024-01-08	94.300	94.800	93.200	93.800	65.804	2,800
2024-01-05	95.000	95.000	94.000	94.520	66.309	1,200
2024-01-04	95.000	95.750	94.400	94.450	66.260	1,300
2024-01-03	95.310	95.310	93.350	94.990	66.639	2,000
2024-01-02	95.500	95.500	94.210	94.900	66.576	800
2023-12-28	95.990	95.990	94.030	95.000	66.646	2,300
2023-12-27	94.000	95.150	94.000	94.990	66.639	2,000
2023-12-26	92.170	94.000	92.170	94.000	65.945	2,100
2023-12-22	90.700	92.160	90.700	92.150	64.647	1,100
2023-12-21	91.490	92.650	89.000	90.500	63.489	3,000
2023-12-20	88.790	90.800	88.770	90.800	63.700	2,700
2023-12-19	88.150	88.600	87.850	88.600	62.156	4,300
2023-12-18	87.200	87.980	86.640	87.980	61.721	8,400
2023-12-15	87.730	87.730	86.540	87.200	61.174	1,600
2023-12-14	87.270	87.660	86.000	87.460	61.357	6,300
2023-12-13	84.400	86.980	84.000	86.980	61.020	2,800
2023-12-12	82.390	84.230	82.390	84.230	59.091	2,100
2023-12-11	80.310	82.400	80.300	82.400	57.807	3,000
2023-12-08	81.000	81.000	80.800	80.980	56.811	500
2023-12-07	81.530	81.530	80.510	81.000	56.825	2,000
2023-12-06	81.700	81.970	81.250	81.450	57.140	1,800
2023-12-05	81.860	81.860	81.400	81.700	57.316	1,200
2023-12-04	81.690	81.860	80.660	81.860	57.428	1,400
2023-12-01	81.200	82.170	81.200	81.360	57.077	1,000
2023-11-30	80.690	81.190	80.000	81.190	56.958	1,200
2023-11-29	78.540	80.580	78.530	80.360	56.376	2,500
2023-11-28	79.860	80.670	78.290	80.670	56.593	6,100

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.