Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	68.360	68.360	67.510	68.140	47.803	3,100
2023-06-02	67.900	68.300	67.430	68.000	47.705	1,900
2023-06-01	66.300	68.500	66.300	68.000	47.705	1,900
2023-05-31	66.900	68.810	66.900	68.750	48.231	1,500
2023-05-30	68.970	68.970	67.710	67.710	47.501	600
2023-05-29	67.820	68.830	67.820	68.760	48.238	1,600
2023-05-26	68.000	68.630	67.310	67.310	47.221	1,700
2023-05-25	68.000	68.770	67.700	68.230	47.866	1,000
2023-05-24	67.790	67.990	67.490	67.990	47.698	1,700
2023-05-23	67.910	67.910	67.160	67.590	47.417	900
2023-05-22	67.790	68.840	66.640	66.640	46.750	2,500
2023-05-19	67.050	68.680	64.500	67.790	47.557	5,800
2023-05-18	66.860	67.290	66.820	67.050	47.038	2,000
2023-05-17	66.830	67.500	66.830	67.470	47.333	1,300
2023-05-16	67.790	67.800	66.380	66.840	46.891	1,300
2023-05-15	69.420	69.540	66.850	66.850	46.898	9,200
2023-05-12	67.430	70.000	66.630	69.660	48.869	18,200
2023-05-11	68.320	68.320	66.700	66.910	46.940	3,700
2023-05-10	68.730	68.740	67.550	68.280	47.901	1,900
2023-05-09	68.990	69.000	67.260	68.630	48.147	8,100
2023-05-08	69.830	69.830	68.630	68.700	48.196	2,100
2023-05-05	69.300	70.000	68.490	69.590	48.820	4,200
2023-05-04	69.580	69.960	69.160	69.960	49.080	2,600
2023-05-03	68.140	69.390	68.140	69.390	48.680	1,200
2023-05-02	69.460	69.630	67.990	68.760	48.238	3,700
2023-04-28	67.000	68.990	67.000	68.990	48.399	3,300
2023-04-27	67.390	67.440	65.670	66.890	46.926	2,500
2023-04-26	71.900	71.900	65.400	66.690	46.786	17,700
2023-04-25	73.610	73.610	70.010	72.400	50.791	3,500
2023-04-24	72.890	76.500	72.890	76.380	53.583	15,300
2023-04-20	70.100	71.150	70.100	71.150	46.431	3,400
2023-04-19	70.080	70.210	69.730	70.210	45.818	2,500
2023-04-18	71.210	71.210	70.000	70.510	46.014	1,200
2023-04-17	70.220	70.220	69.500	70.000	45.681	1,800
2023-04-14	67.000	69.650	67.000	69.650	45.453	2,300
2023-04-13	67.980	68.180	66.510	68.180	44.493	1,200
2023-04-12	67.390	68.190	67.390	67.980	44.363	1,800
2023-04-11	67.830	68.200	67.330	68.190	44.500	3,300
2023-04-10	67.900	67.900	66.320	67.850	44.278	12,000
2023-04-06	67.770	67.770	67.410	67.740	44.206	2,700
2023-04-05	66.980	68.000	66.600	68.000	44.376	4,100
2023-04-04	68.000	70.800	68.000	68.140	44.467	7,100
2023-04-03	68.340	69.990	67.940	67.940	44.337	1,600
2023-03-31	68.700	70.000	68.000	70.000	45.681	8,000
2023-03-30	65.900	68.200	65.900	68.200	44.506	4,000
2023-03-29	63.000	67.890	63.000	65.890	42.999	11,400
2023-03-28	61.900	63.530	61.900	63.500	41.439	6,800
2023-03-27	60.490	61.470	60.000	61.410	40.075	5,300
2023-03-24	58.870	60.300	58.590	59.940	39.116	13,300
2023-03-23	59.750	60.390	57.800	58.390	38.104	4,300
2023-03-22	60.220	60.500	58.220	58.220	37.993	2,300
2023-03-21	59.330	60.380	58.560	59.510	38.835	2,100
2023-03-20	59.900	60.190	56.040	58.700	38.307	5,800
2023-03-17	60.770	60.770	59.910	59.910	39.096	500
2023-03-16	59.470	60.800	59.110	60.290	39.344	3,500
2023-03-15	58.250	59.230	58.250	59.230	38.653	700
2023-03-14	57.010	58.400	57.010	58.400	38.111	1,200
2023-03-13	58.990	59.090	57.440	57.440	37.484	2,600
2023-03-10	58.500	59.240	58.100	58.990	38.496	900
2023-03-09	60.870	60.870	57.700	57.700	37.654	4,600

← NewerPage 15 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.