Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	50.310	50.310	50.310	50.310	32.832	0
2022-09-12	50.310	50.310	50.310	50.310	32.832	0
2022-09-09	50.310	50.310	50.310	50.310	32.832	0
2022-09-08	50.310	50.310	50.310	50.310	32.832	0
2022-09-06	50.310	50.310	50.310	50.310	32.832	0
2022-09-05	50.310	50.310	50.310	50.310	32.832	0
2022-09-02	50.310	50.310	50.310	50.310	32.832	0
2022-09-01	50.310	50.310	50.310	50.310	32.832	0
2022-08-31	50.310	50.310	50.310	50.310	32.832	0
2022-08-30	50.310	50.310	50.310	50.310	32.832	0
2022-08-29	48.140	51.360	48.000	50.310	32.832	2,900
2022-08-26	51.690	51.690	50.190	50.250	32.792	900
2022-08-25	50.990	51.000	49.000	50.150	32.727	2,400
2022-08-24	51.770	51.970	50.000	50.000	32.629	1,900
2022-08-23	50.790	51.800	50.000	51.770	33.784	3,900
2022-08-22	50.340	50.790	50.280	50.790	33.145	2,300
2022-08-19	49.510	51.500	47.510	50.400	32.890	2,700
2022-08-18	50.900	51.490	49.020	51.350	33.510	5,800
2022-08-17	49.900	52.000	47.500	50.500	32.956	12,600
2022-08-16	47.720	51.510	47.290	49.980	32.616	15,200
2022-08-15	43.810	45.210	42.530	45.210	29.503	6,700
2022-08-12	43.000	44.900	43.000	43.040	28.087	9,600
2022-08-11	40.080	43.450	40.000	43.000	28.061	10,600
2022-08-10	40.000	43.000	39.950	42.800	27.931	3,500
2022-08-09	40.390	40.500	39.470	40.090	26.162	2,800
2022-08-08	39.500	39.510	39.500	39.500	25.777	1,200
2022-08-05	39.200	40.380	39.200	39.450	25.744	3,900
2022-08-04	39.070	40.030	39.070	40.000	26.103	700
2022-08-03	39.000	39.750	38.640	38.830	25.340	1,900
2022-08-02	38.990	39.000	38.600	38.630	25.209	1,100
2022-08-01	38.870	38.990	38.680	38.990	25.444	5,700
2022-07-29	40.430	40.430	40.000	40.140	26.195	1,000
2022-07-28	39.500	40.470	39.500	40.190	26.227	1,200
2022-07-27	40.500	40.500	39.510	39.530	25.797	300
2022-07-26	39.750	40.970	39.750	40.970	26.736	800
2022-07-25	38.620	38.820	38.620	38.800	25.320	300
2022-07-22	39.120	39.160	39.000	39.000	25.451	6,100
2022-07-21	39.250	40.310	39.250	40.310	26.306	1,000
2022-07-20	39.100	39.100	39.100	39.100	25.516	300
2022-07-19	39.160	39.160	39.000	39.160	25.555	1,700
2022-07-18	39.900	39.900	39.900	39.900	26.038	0
2022-07-15	39.930	39.930	39.900	39.900	26.038	600
2022-07-14	38.500	38.500	38.500	38.500	25.125	600
2022-07-13	39.000	39.000	39.000	39.000	25.451	1,100
2022-07-12	39.590	39.590	39.590	39.590	25.836	100
2022-07-11	39.500	39.500	39.000	39.000	25.451	1,100
2022-07-08	39.190	41.750	39.040	39.500	25.777	3,700
2022-07-07	38.010	39.200	38.010	39.000	25.451	700
2022-07-06	38.000	38.000	38.000	38.000	24.798	400
2022-07-05	37.360	37.560	37.010	37.300	24.341	1,600
2022-07-04	38.460	38.610	38.010	38.010	24.805	2,800
2022-07-01	38.090	39.000	38.090	38.910	25.392	900
2022-06-30	38.300	38.490	38.050	38.050	24.831	1,500
2022-06-29	38.920	38.920	38.410	38.410	25.066	700
2022-06-28	38.690	39.960	38.300	38.930	25.405	1,200
2022-06-27	39.860	39.860	38.830	38.830	25.340	1,300
2022-06-24	39.020	40.000	39.020	39.660	25.882	1,300
2022-06-23	39.330	40.500	38.880	38.900	25.386	3,600
2022-06-22	40.770	41.100	39.200	39.200	25.581	3,200
2022-06-21	41.470	41.470	41.470	41.470	27.063	0

← NewerPage 18 of 21 · 1,245 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.