Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	79.660	79.990	79.230	79.980	56.109	1,600
2023-11-24	79.400	79.700	78.830	79.700	55.913	3,400
2023-11-23	81.000	81.400	79.370	79.390	55.695	5,200
2023-11-22	81.930	81.930	81.340	81.340	57.063	300
2023-11-21	83.000	83.000	80.900	80.900	56.754	6,500
2023-11-20	83.300	83.300	82.170	83.300	58.438	3,800
2023-11-17	82.900	83.530	82.230	83.300	58.438	2,800
2023-11-16	83.900	84.760	81.880	82.790	58.080	10,400
2023-11-14	83.610	84.900	82.000	83.650	58.684	6,500
2023-11-13	84.000	84.000	82.300	83.600	58.649	2,300
2023-11-10	83.780	85.000	83.780	84.000	58.929	3,400
2023-11-09	84.290	84.480	81.500	83.300	58.438	4,000
2023-11-08	81.000	83.000	80.950	83.000	58.228	900
2023-11-07	80.780	81.090	79.870	80.920	56.768	2,300
2023-11-06	78.880	80.470	78.500	80.360	56.376	1,200
2023-11-03	80.960	80.960	78.510	79.980	56.109	2,100
2023-11-01	79.800	79.800	78.400	78.980	55.407	3,200
2023-10-31	81.000	81.500	78.150	79.510	55.779	3,500
2023-10-30	81.890	81.890	79.110	81.000	56.825	2,100
2023-10-27	82.230	82.230	79.000	80.990	56.818	1,900
2023-10-26	77.010	78.300	76.000	78.000	54.720	4,800
2023-10-25	77.230	79.200	72.000	77.000	54.018	15,700
2023-10-24	83.000	84.890	79.180	79.180	55.548	13,300
2023-10-23	86.900	86.980	82.900	82.900	58.157	12,100
2023-10-20	88.490	88.490	86.490	86.890	60.957	3,900
2023-10-19	89.900	89.900	88.210	88.490	62.079	2,000
2023-10-18	87.750	88.940	86.940	88.940	62.395	2,000
2023-10-17	87.920	89.000	87.690	88.730	62.247	2,400
2023-10-16	89.830	89.900	88.930	88.990	62.430	2,900
2023-10-13	89.480	89.480	88.620	89.020	62.451	4,000
2023-10-11	89.980	89.980	88.230	89.000	62.437	1,500
2023-10-10	89.000	89.690	88.000	89.000	62.437	2,200
2023-10-09	90.070	90.500	87.510	89.000	62.437	4,600
2023-10-06	89.390	90.000	88.530	90.000	63.138	2,800
2023-10-05	90.000	90.500	89.100	90.000	63.138	2,900
2023-10-04	90.000	90.000	89.630	90.000	63.138	1,700
2023-10-03	89.840	91.500	88.300	89.980	63.124	3,900
2023-10-02	88.810	89.950	87.910	89.950	63.103	5,300
2023-09-29	87.890	88.880	87.890	88.840	62.325	1,500
2023-09-28	84.190	87.500	84.190	87.000	61.034	2,000
2023-09-27	82.990	84.000	82.260	84.000	58.929	3,900
2023-09-26	84.300	84.630	82.570	83.910	58.866	4,500
2023-09-25	84.770	85.100	83.010	84.020	58.943	6,500
2023-09-22	83.990	84.780	83.200	84.780	59.476	2,600
2023-09-21	84.120	84.190	82.990	83.640	58.677	5,600
2023-09-20	83.180	84.710	82.500	84.000	58.929	5,100
2023-09-19	80.900	82.510	80.900	82.500	57.877	7,200
2023-09-18	79.000	80.870	79.000	80.870	56.733	12,400
2023-09-15	78.000	79.000	78.000	79.000	55.421	11,900
2023-09-14	78.690	78.690	77.850	78.610	55.148	2,000
2023-09-13	77.600	78.700	77.600	78.350	54.965	11,900
2023-09-12	77.450	78.930	77.390	78.000	54.720	6,400
2023-09-11	76.500	77.490	76.000	77.490	54.362	3,900
2023-09-08	75.160	76.000	74.530	76.000	53.317	4,300
2023-09-06	74.870	75.290	74.500	75.160	52.728	4,600
2023-09-05	74.870	75.400	73.510	74.880	52.531	5,800
2023-09-04	73.200	74.900	72.950	74.900	52.545	5,000
2023-09-01	73.050	73.590	71.720	72.950	51.177	6,000
2023-08-31	71.990	73.140	71.990	73.130	51.303	4,900
2023-08-30	71.300	71.990	71.300	71.990	50.504	3,000

← NewerPage 13 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.