Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	70.290	71.680	70.000	71.650	50.265	7,100
2023-08-28	70.070	70.300	69.400	70.300	49.318	3,800
2023-08-25	69.820	70.100	69.820	70.100	49.178	1,800
2023-08-24	69.900	69.910	69.750	69.750	48.932	1,000
2023-08-23	69.490	70.000	69.150	69.900	49.038	2,300
2023-08-22	69.300	69.480	69.130	69.480	48.743	1,100
2023-08-21	69.290	69.460	68.240	69.460	48.729	4,100
2023-08-18	68.920	68.950	67.810	68.600	48.126	6,200
2023-08-17	69.880	69.880	64.000	68.660	48.168	14,600
2023-08-16	68.980	69.560	68.680	69.230	48.567	6,300
2023-08-15	69.730	69.730	68.220	69.000	48.406	4,900
2023-08-14	69.680	69.680	68.690	69.250	48.582	3,100
2023-08-11	69.400	69.550	68.400	69.550	48.792	3,600
2023-08-10	70.000	70.210	69.200	69.290	48.610	6,100
2023-08-09	68.980	70.290	68.980	70.290	49.311	2,900
2023-08-08	68.470	70.000	68.470	70.000	49.108	3,500
2023-08-07	69.740	69.980	69.150	69.980	49.094	2,300
2023-08-04	70.190	70.200	69.910	70.000	49.108	2,400
2023-08-03	70.430	70.430	69.660	70.150	49.213	1,500
2023-08-02	69.030	70.170	69.030	69.770	48.946	3,800
2023-08-01	69.120	69.960	68.800	69.960	49.080	1,900
2023-07-31	69.630	69.990	68.600	69.980	49.094	6,500
2023-07-28	68.370	69.100	66.800	69.100	48.476	12,900
2023-07-27	69.040	69.350	69.040	69.350	48.652	1,000
2023-07-26	68.890	68.900	68.700	68.700	48.196	600
2023-07-25	70.100	70.100	68.500	68.500	48.055	10,500
2023-07-24	70.300	70.360	69.790	69.790	48.960	6,900
2023-07-21	69.700	70.200	69.700	70.200	49.248	1,400
2023-07-20	69.850	69.850	69.700	69.700	48.897	1,500
2023-07-19	69.800	69.950	69.420	69.420	48.701	3,600
2023-07-18	69.990	69.990	69.520	69.980	49.094	2,400
2023-07-17	69.940	70.430	69.700	69.700	48.897	2,800
2023-07-14	70.010	70.170	68.000	70.100	49.178	4,200
2023-07-13	70.160	71.400	69.740	70.910	49.746	5,300
2023-07-12	71.000	71.850	70.000	70.150	49.213	3,000
2023-07-11	71.470	71.670	69.880	70.290	49.311	3,900
2023-07-10	70.980	70.980	70.200	70.260	49.290	2,700
2023-07-07	70.750	70.750	70.000	70.160	49.220	5,300
2023-07-06	70.200	70.200	70.010	70.040	49.136	1,900
2023-07-05	70.240	70.240	69.930	69.930	49.059	800
2023-07-04	70.010	70.570	69.750	70.300	49.318	4,500
2023-07-03	71.390	71.690	70.020	70.510	49.465	5,200
2023-06-30	70.580	70.940	70.000	70.940	49.767	3,900
2023-06-29	70.550	70.620	70.080	70.280	49.304	2,500
2023-06-28	70.640	70.640	69.600	70.200	49.248	3,300
2023-06-27	70.000	70.790	69.750	69.750	48.932	8,200
2023-06-26	69.350	70.180	69.220	69.730	48.918	4,700
2023-06-23	68.260	69.100	68.030	69.010	48.413	2,400
2023-06-22	68.010	69.030	68.000	68.260	47.887	5,100
2023-06-21	67.990	68.410	67.990	68.000	47.705	4,100
2023-06-20	68.060	68.060	67.720	67.850	47.599	1,900
2023-06-19	67.490	68.150	66.520	67.640	47.452	5,200
2023-06-16	67.790	68.180	67.790	67.800	47.564	1,300
2023-06-15	68.000	68.790	67.510	67.510	47.361	1,800
2023-06-14	67.850	67.990	67.290	67.990	47.698	1,800
2023-06-13	68.530	68.530	67.990	67.990	47.698	3,300
2023-06-12	68.170	68.570	67.910	67.910	47.641	1,200
2023-06-09	68.270	68.630	68.090	68.630	48.147	4,400
2023-06-07	68.000	68.340	67.890	67.990	47.698	1,200
2023-06-06	68.000	68.490	67.900	68.010	47.712	3,300

← NewerPage 14 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.