Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	41.770	41.770	40.060	41.470	27.063	700
2022-06-17	41.000	41.000	39.050	40.840	26.652	2,200
2022-06-15	39.830	39.990	39.090	39.960	26.077	900
2022-06-14	39.530	40.100	39.530	40.000	26.103	1,000
2022-06-13	40.000	41.660	39.520	39.530	25.797	3,500
2022-06-10	41.800	41.800	41.000	41.000	26.756	1,100
2022-06-09	42.000	42.000	41.800	41.800	27.278	500
2022-06-08	40.610	42.990	40.610	42.990	28.055	200
2022-06-07	43.600	44.320	43.600	43.990	28.707	1,000
2022-06-06	41.500	44.150	41.500	44.150	28.812	1,600
2022-06-03	41.450	41.890	39.080	41.890	27.337	3,900
2022-06-02	40.460	41.470	39.270	41.360	26.991	1,700
2022-06-01	39.900	39.900	39.900	39.900	26.038	1,600
2022-05-31	39.560	40.290	39.500	39.590	25.836	3,600
2022-05-30	40.230	40.230	39.770	39.770	25.953	3,900
2022-05-27	40.440	40.440	39.700	40.000	26.103	3,300
2022-05-26	40.990	41.000	39.920	39.920	26.051	4,300
2022-05-25	40.880	41.100	40.000	40.620	26.508	19,500
2022-05-24	39.710	41.040	39.710	40.850	26.658	900
2022-05-23	40.200	41.000	40.000	40.750	26.593	2,300
2022-05-20	40.260	40.270	39.090	40.200	26.234	4,500
2022-05-19	40.400	40.940	39.750	40.090	26.162	2,900
2022-05-18	40.700	41.100	40.000	40.400	26.364	8,000
2022-05-17	39.890	41.100	39.890	40.990	26.749	12,800
2022-05-16	39.000	39.940	38.600	38.990	25.444	4,100
2022-05-13	39.970	40.000	39.000	39.010	25.457	3,600
2022-05-12	40.250	40.250	38.880	39.900	26.038	600
2022-05-11	40.490	40.500	38.800	39.470	25.758	1,000
2022-05-10	38.820	39.490	38.810	39.000	25.451	700
2022-05-09	39.600	39.900	38.800	39.790	25.966	1,500
2022-05-06	39.990	40.000	39.900	40.000	26.103	900
2022-05-05	40.160	40.160	39.990	39.990	26.097	500
2022-05-04	39.194	39.451	39.075	39.451	25.745	1,513
2022-05-03	38.639	40.562	38.619	39.184	25.571	1,311
2022-05-02	40.502	40.641	39.640	39.650	25.875	2,522
2022-04-29	45.597	46.529	45.597	46.529	30.364	2,219
2022-04-28	46.559	46.559	44.655	44.655	24.658	1,916
2022-04-27	44.606	44.764	44.606	44.764	24.718	3,530
2022-04-26	43.615	44.606	43.615	44.606	24.631	807
2022-04-25	44.110	44.586	43.615	44.586	24.620	1,513
2022-04-22	44.606	46.093	44.527	44.606	24.631	5,649
2022-04-20	45.012	46.370	44.408	44.913	24.801	6,355
2022-04-19	46.113	46.568	46.113	46.568	25.715	1,815
2022-04-18	46.093	46.093	44.675	44.675	24.669	1,513
2022-04-14	46.578	46.578	45.101	45.101	24.904	605
2022-04-13	44.566	45.587	44.110	45.528	25.140	605
2022-04-12	46.578	46.578	44.606	44.606	24.631	1,311
2022-04-11	45.825	45.825	44.110	44.606	24.631	1,916
2022-04-08	47.629	47.629	45.597	45.597	25.178	605
2022-04-07	44.695	45.597	44.110	45.587	25.173	2,925
2022-04-06	45.627	46.103	45.201	45.201	24.959	2,118
2022-04-05	47.966	47.966	47.966	47.966	26.486	0
2022-04-04	45.617	47.966	45.607	47.966	26.486	2,118
2022-04-01	46.450	46.588	44.328	45.607	25.184	4,237
2022-03-31	43.644	46.529	43.644	46.519	25.687	11,097
2022-03-30	42.108	42.118	42.108	42.118	23.257	302
2022-03-29	42.911	42.921	42.911	42.921	23.700	2,017
2022-03-28	40.968	41.275	40.958	41.275	22.792	403
2022-03-25	41.632	42.425	41.632	42.326	23.372	807
2022-03-24	41.632	41.632	41.632	41.632	22.989	100

← NewerPage 19 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.