Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	71.270	73.780	70.200	71.840	58.939	8,300
2025-08-01	72.290	72.510	70.950	72.510	59.489	4,800
2025-07-31	71.910	72.180	70.640	71.620	58.759	5,600
2025-07-30	70.640	71.000	70.610	71.000	58.250	2,100
2025-07-29	70.690	71.000	70.210	70.960	58.217	3,400
2025-07-28	73.200	73.200	69.300	69.990	57.422	19,400
2025-07-25	72.480	73.100	71.500	72.790	59.719	3,100
2025-07-24	70.500	71.370	70.070	71.370	58.554	2,600
2025-07-23	70.400	71.260	70.050	70.220	57.610	12,000
2025-07-22	70.900	71.090	70.070	70.070	57.487	10,600
2025-07-21	71.910	72.490	70.610	70.660	57.971	5,900
2025-07-18	72.070	72.590	71.020	71.020	58.267	8,700
2025-07-17	72.500	72.640	72.010	72.070	59.128	4,100
2025-07-16	72.590	72.600	71.600	72.510	59.489	5,800
2025-07-15	72.600	72.600	72.010	72.300	59.317	4,600
2025-07-14	73.290	73.290	72.300	72.300	59.317	7,500
2025-07-11	73.290	73.380	72.900	73.250	60.096	4,700
2025-07-10	73.110	73.440	72.900	73.290	60.129	13,100
2025-07-09	73.750	73.970	73.110	73.110	59.981	5,600
2025-07-08	74.790	74.800	73.850	73.850	60.589	8,100
2025-07-07	74.840	75.070	74.640	74.640	61.237	21,700
2025-07-04	74.600	75.360	74.200	74.650	61.245	11,700
2025-07-03	75.480	76.000	74.490	74.600	61.204	11,900
2025-07-02	74.150	75.970	74.130	74.570	61.179	9,500
2025-07-01	74.600	76.570	74.340	74.510	61.130	8,000
2025-06-30	74.010	75.050	74.000	74.410	61.048	15,300
2025-06-27	74.130	74.800	73.810	74.000	60.712	3,000
2025-06-26	74.950	74.950	73.810	74.480	61.105	5,400
2025-06-25	75.100	75.490	74.450	74.710	61.294	2,100
2025-06-24	76.980	76.980	75.100	75.100	61.614	8,600
2025-06-23	78.000	78.000	76.100	76.100	62.434	5,700
2025-06-20	77.900	79.000	76.900	77.000	63.173	19,000
2025-06-18	73.000	79.000	73.000	77.390	63.493	41,700
2025-06-17	68.480	69.500	66.800	66.800	54.805	13,700
2025-06-16	68.800	68.950	68.500	68.800	56.445	9,300
2025-06-13	70.010	70.590	68.610	68.610	56.289	14,600
2025-06-12	69.010	71.990	68.600	69.250	56.815	17,900
2025-06-11	68.760	69.890	68.750	69.540	57.052	3,200
2025-06-10	70.890	70.890	69.000	69.720	57.200	8,200
2025-06-09	69.230	69.700	68.500	69.650	57.143	9,400
2025-06-06	69.100	70.990	68.890	69.210	56.782	13,700
2025-06-05	73.630	73.630	69.240	69.240	56.806	20,700
2025-06-04	75.850	75.860	73.360	73.360	60.186	11,700
2025-06-03	77.560	77.560	75.920	75.920	62.287	8,600
2025-06-02	76.730	76.780	75.700	76.050	62.393	7,300
2025-05-30	76.680	78.590	76.000	76.000	62.352	8,700
2025-05-29	77.220	77.490	76.000	76.680	62.910	6,600
2025-05-28	76.800	77.190	75.680	76.920	63.107	8,600
2025-05-27	79.000	79.000	76.900	76.900	63.091	26,000
2025-05-26	79.390	79.990	78.830	79.000	64.814	9,600
2025-05-23	83.800	83.800	79.850	79.850	65.511	20,900
2025-05-22	86.150	86.200	83.800	83.800	68.752	10,000
2025-05-21	87.010	87.580	86.000	86.540	71.000	2,400
2025-05-20	87.590	87.590	87.590	87.590	71.861	100
2025-05-19	87.100	87.890	87.070	87.890	72.107	800
2025-05-16	87.600	87.840	87.000	87.520	71.804	1,900
2025-05-15	88.780	88.780	87.720	88.000	72.198	2,500
2025-05-14	89.000	89.790	88.000	88.000	72.198	2,900
2025-05-13	90.000	90.000	88.530	89.790	73.666	3,300
2025-05-12	91.000	91.000	89.440	90.900	74.577	1,300

← NewerPage 6 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.