Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	76.280	76.970	75.570	76.280	62.582	2,100
2025-10-24	75.030	76.170	75.030	76.150	62.475	4,500
2025-10-23	75.520	75.740	74.770	74.780	61.352	1,600
2025-10-22	75.090	75.500	74.750	74.750	61.327	1,400
2025-10-21	74.970	75.480	74.400	74.400	61.040	1,000
2025-10-20	74.760	75.360	74.000	75.360	61.827	3,300
2025-10-17	73.630	74.210	73.630	74.190	60.867	2,000
2025-10-16	74.030	74.300	73.760	74.260	60.925	3,700
2025-10-15	74.740	75.250	73.450	75.000	61.532	8,100
2025-10-14	73.010	74.020	73.010	74.020	60.728	1,200
2025-10-13	73.400	73.990	73.000	73.150	60.014	4,200
2025-10-10	74.280	74.280	73.020	73.020	59.908	8,100
2025-10-09	74.580	74.740	74.170	74.170	60.851	1,300
2025-10-08	74.760	76.600	74.450	74.720	61.302	4,400
2025-10-07	74.050	74.370	73.880	74.050	60.753	2,900
2025-10-06	75.000	75.000	74.030	74.080	60.777	3,100
2025-10-03	74.360	76.450	74.300	74.780	61.352	4,200
2025-10-02	74.500	74.500	74.010	74.170	60.851	2,900
2025-10-01	75.640	75.730	74.080	74.220	60.892	10,700
2025-09-30	75.670	75.680	74.780	75.290	61.770	7,300
2025-09-29	75.870	75.880	75.420	75.600	62.024	3,600
2025-09-26	76.010	76.680	74.820	75.700	62.106	15,300
2025-09-25	77.410	77.830	76.280	76.280	62.582	6,600
2025-09-24	77.690	77.720	77.380	77.400	63.501	2,400
2025-09-23	78.020	78.570	77.370	77.490	63.575	9,900
2025-09-22	77.060	80.990	76.630	78.020	64.010	9,700
2025-09-19	77.830	78.390	77.140	77.700	63.747	2,700
2025-09-18	78.730	79.030	77.700	78.200	64.157	1,800
2025-09-17	77.020	79.710	77.020	78.330	64.264	4,600
2025-09-16	77.320	78.370	76.990	78.300	64.239	4,100
2025-09-15	79.970	79.970	76.030	78.430	64.346	1,900
2025-09-12	77.000	78.980	77.000	78.410	64.330	1,400
2025-09-11	77.130	79.410	77.130	78.110	64.084	4,100
2025-09-10	79.000	79.660	78.010	78.610	64.494	5,800
2025-09-09	77.000	79.000	76.490	79.000	64.814	4,200
2025-09-08	78.260	78.260	76.020	76.510	62.771	4,200
2025-09-05	78.690	80.950	77.470	78.210	64.166	11,000
2025-09-04	78.440	79.810	77.280	77.280	63.403	8,100
2025-09-03	76.050	79.000	76.050	78.440	64.354	15,300
2025-09-02	75.010	77.250	74.700	76.000	62.352	20,300
2025-09-01	73.120	77.000	73.120	75.610	62.032	11,100
2025-08-29	74.380	75.000	73.010	73.010	59.899	4,400
2025-08-28	73.150	73.980	72.790	73.980	60.695	12,500
2025-08-27	72.610	72.950	71.650	72.310	59.325	7,600
2025-08-26	72.500	73.750	72.110	72.710	59.653	5,400
2025-08-25	71.490	73.150	71.230	72.290	59.309	13,000
2025-08-22	71.080	71.660	71.080	71.270	58.472	6,000
2025-08-21	71.000	71.250	71.000	71.250	58.455	5,500
2025-08-20	71.210	71.300	71.010	71.150	58.373	2,600
2025-08-19	71.540	72.500	71.150	71.150	58.373	5,900
2025-08-18	72.000	72.440	71.000	72.250	59.276	4,300
2025-08-15	72.740	74.970	71.590	72.810	59.735	7,300
2025-08-14	73.010	74.000	72.590	72.590	59.555	6,700
2025-08-13	72.990	75.250	72.990	73.690	60.457	11,200
2025-08-12	73.580	73.580	72.800	72.800	59.727	5,400
2025-08-11	73.640	73.770	73.110	73.720	60.482	2,200
2025-08-08	73.000	75.400	73.000	73.990	60.703	4,900
2025-08-07	72.550	73.360	72.550	72.610	59.571	3,300
2025-08-06	72.750	72.750	71.700	71.990	59.063	2,800
2025-08-05	71.410	71.990	71.410	71.990	59.063	1,000

← NewerPage 5 of 21 · 1,249 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.