Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	59.010	59.340	58.980	59.200	59.200	3,200
2026-07-20	59.320	59.710	59.010	59.010	59.010	3,600
2026-07-17	59.180	59.690	59.140	59.370	59.370	6,800
2026-07-16	59.550	59.790	59.170	59.170	59.170	5,100
2026-07-15	60.000	60.100	59.470	59.870	59.870	4,500
2026-07-14	59.700	59.980	59.440	59.700	59.700	13,400
2026-07-13	59.820	60.250	59.080	59.600	59.600	15,200
2026-07-10	60.650	60.650	59.580	59.800	59.800	14,000
2026-07-09	60.900	60.900	60.000	60.500	60.500	6,400
2026-07-08	61.480	61.650	61.000	61.000	61.000	3,700
2026-07-07	62.490	62.490	61.610	61.990	61.990	2,900
2026-07-06	63.750	63.750	60.650	62.190	62.190	7,200
2026-07-03	64.390	64.390	63.180	63.900	63.900	2,800
2026-07-02	64.380	64.400	63.350	63.990	63.990	3,200
2026-07-01	63.910	65.240	63.070	63.070	63.070	9,800
2026-06-30	62.050	65.080	61.990	65.080	65.080	13,400
2026-06-29	59.950	62.050	59.600	62.050	62.050	5,200
2026-06-26	60.090	60.090	59.020	59.990	59.990	6,100
2026-06-25	59.710	60.000	59.400	59.980	59.980	4,700
2026-06-24	59.890	59.890	59.290	59.810	59.810	5,200
2026-06-23	60.160	60.190	59.700	59.720	59.720	2,200
2026-06-22	59.960	60.530	59.660	60.220	60.220	6,500
2026-06-19	60.720	61.350	59.290	59.950	59.950	8,500
2026-06-18	60.270	60.700	60.200	60.700	60.700	1,900
2026-06-17	61.550	62.000	60.340	60.650	60.650	10,600
2026-06-16	62.190	63.470	60.000	61.520	61.520	28,200
2026-06-15	61.420	62.640	61.420	62.400	62.400	8,400
2026-06-12	61.910	62.790	61.420	61.420	61.420	8,200
2026-06-11	58.650	62.780	58.650	62.250	62.250	17,600
2026-06-10	59.160	60.000	56.080	59.000	59.000	34,200
2026-06-09	66.510	69.500	66.000	68.990	68.990	36,900
2026-06-08	66.640	66.910	66.390	66.510	54.567	6,100
2026-06-05	66.900	67.190	66.620	66.720	54.739	3,100
2026-06-03	67.770	67.800	66.800	67.140	55.083	7,400
2026-06-02	68.480	68.500	67.900	67.970	55.764	10,900
2026-06-01	69.300	69.300	68.050	68.490	56.191	3,000
2026-05-29	69.200	69.480	68.600	69.190	56.765	2,800
2026-05-28	69.350	69.350	68.680	69.200	56.774	1,400
2026-05-27	69.100	69.530	68.410	69.150	56.733	14,600
2026-05-26	70.000	70.000	69.400	69.400	56.938	5,800
2026-05-25	70.250	70.500	69.900	70.420	57.774	5,100
2026-05-22	70.000	70.250	69.900	69.990	57.422	3,900
2026-05-21	70.840	70.840	70.020	70.250	57.635	4,100
2026-05-20	69.680	72.050	69.650	70.700	58.004	4,700
2026-05-19	72.580	72.580	69.240	69.660	57.151	27,500
2026-05-18	77.860	77.860	72.880	72.880	59.793	35,700
2026-05-15	81.890	82.250	81.650	82.250	67.480	5,900
2026-05-14	81.990	82.480	81.870	82.200	67.439	4,100
2026-05-13	82.040	82.640	81.820	82.000	67.275	12,300
2026-05-12	82.500	82.570	81.850	82.510	67.693	3,400
2026-05-11	83.990	83.990	82.760	82.790	67.923	4,100
2026-05-08	83.500	83.990	83.200	83.990	68.908	2,700
2026-05-07	83.450	83.890	83.450	83.520	68.522	400
2026-05-06	83.980	84.490	83.170	83.880	68.817	5,200
2026-05-05	83.510	83.900	83.210	83.900	68.834	5,400
2026-05-04	83.340	83.770	82.840	83.770	68.727	9,500
2026-04-30	84.600	84.600	82.820	84.480	69.310	6,900
2026-04-29	84.810	84.990	82.810	84.100	68.998	7,100
2026-04-28	85.200	85.960	84.770	85.170	69.876	8,200
2026-04-27	85.800	85.800	84.850	85.190	69.892	3,000

← NewerPage 2 of 3 · 124 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.