Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	61.140	61.140	59.260	59.260	38.672	1,600
2023-03-07	61.200	61.510	60.400	60.820	39.690	2,000
2023-03-06	60.880	61.110	60.510	60.830	39.697	1,000
2023-03-03	59.910	61.090	59.910	60.500	39.481	2,000
2023-03-02	60.100	60.550	59.300	60.550	39.514	2,800
2023-03-01	61.650	61.650	59.540	60.990	39.801	2,100
2023-02-28	61.370	61.890	61.000	61.440	40.095	1,200
2023-02-27	61.630	62.000	61.010	62.000	40.460	2,100
2023-02-24	61.630	62.490	61.630	62.490	40.780	1,500
2023-02-23	62.070	62.490	61.000	62.490	40.780	2,600
2023-02-22	62.400	63.040	61.890	62.070	40.506	4,000
2023-02-17	61.170	62.430	60.110	62.430	40.741	3,400
2023-02-16	60.010	61.000	58.900	61.000	39.808	3,700
2023-02-15	61.800	62.290	60.210	60.210	39.292	6,000
2023-02-14	62.410	62.780	60.450	62.400	40.721	5,500
2023-02-13	63.630	63.630	61.000	61.900	40.395	5,100
2023-02-10	59.020	63.200	59.010	63.200	41.243	5,200
2023-02-09	61.260	63.500	61.260	62.900	41.048	9,100
2023-02-08	61.140	62.500	60.270	62.010	40.467	6,300
2023-02-07	59.890	61.000	57.710	61.000	39.808	6,100
2023-02-06	59.340	59.340	57.200	59.340	38.724	5,600
2023-02-03	58.000	58.990	57.500	58.800	38.372	4,800
2023-02-02	53.710	58.900	53.700	58.900	38.437	6,300
2023-02-01	53.850	55.120	53.030	55.120	35.970	11,800
2023-01-31	53.230	53.990	53.230	53.990	35.233	2,600
2023-01-30	52.480	53.880	52.010	53.880	35.161	6,200
2023-01-27	51.530	52.800	51.500	52.500	34.261	6,500
2023-01-26	51.840	52.800	51.500	52.800	34.456	5,000
2023-01-25	51.630	51.990	51.630	51.990	33.928	1,100
2023-01-24	51.400	51.890	51.010	51.890	33.863	3,300
2023-01-23	51.840	51.990	51.040	51.990	33.928	4,200
2023-01-20	51.550	51.900	50.900	51.900	33.869	2,700
2023-01-19	50.670	51.150	50.400	51.150	33.380	4,200
2023-01-18	49.970	50.820	49.810	50.350	32.858	4,400
2023-01-17	50.000	50.000	49.000	49.000	31.977	8,100
2023-01-16	49.890	49.950	49.730	49.950	32.597	300
2023-01-13	49.030	49.990	49.030	49.990	32.623	900
2023-01-12	50.260	50.400	48.550	50.000	32.629	6,700
2023-01-11	50.070	50.070	49.150	50.050	32.662	6,400
2023-01-10	48.600	49.980	48.500	49.980	32.616	1,600
2023-01-09	49.200	49.200	48.310	48.310	31.526	1,200
2023-01-06	49.330	50.310	48.100	48.300	31.520	14,500
2023-01-05	49.220	50.200	48.700	50.120	32.708	2,000
2023-01-04	49.410	49.410	48.000	48.210	31.461	11,200
2023-01-03	49.320	50.270	49.030	50.200	32.760	1,000
2023-01-02	48.620	49.330	48.580	49.320	32.185	1,900
2022-12-29	50.140	50.500	49.220	49.950	32.597	2,500
2022-12-28	49.030	50.130	49.000	50.130	32.714	1,000
2022-12-27	49.110	49.990	48.020	49.990	32.623	1,800
2022-12-26	47.980	50.190	47.510	50.190	32.753	4,100
2022-12-23	49.490	49.900	47.500	48.000	31.324	10,000
2022-12-22	49.590	49.990	48.310	48.590	31.709	4,300
2022-12-21	49.550	49.550	48.500	49.150	32.075	3,100
2022-12-20	49.830	50.400	48.900	48.900	31.911	3,800
2022-12-19	49.840	49.940	49.230	49.740	32.460	1,300
2022-12-16	46.910	48.490	46.810	47.860	31.233	4,200
2022-12-15	46.090	50.670	46.040	46.810	30.547	16,800
2022-12-14	46.750	47.000	45.600	46.500	30.345	5,300
2022-12-13	49.290	50.690	46.800	47.190	30.795	12,300
2022-12-12	51.820	51.820	48.560	48.560	31.690	8,500

← NewerPage 16 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.