Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	89.050	90.930	88.500	90.930	74.601	1,600
2025-05-08	89.960	90.500	89.340	90.340	74.117	3,400
2025-05-07	88.000	88.980	87.700	88.980	73.002	500
2025-05-06	89.000	89.000	87.290	88.500	72.608	1,600
2025-05-05	88.940	88.940	86.500	88.340	72.476	7,100
2025-05-02	88.500	88.810	87.130	88.810	72.862	1,700
2025-04-30	88.560	89.000	88.220	89.000	73.018	1,900
2025-04-29	87.520	88.180	86.790	88.000	72.198	5,800
2025-04-28	92.520	94.820	92.510	94.820	77.793	3,800
2025-04-25	92.990	93.500	92.990	93.500	70.136	1,700
2025-04-24	94.690	94.690	93.090	93.970	70.489	1,200
2025-04-23	94.210	94.820	91.670	93.990	70.504	2,300
2025-04-22	90.450	93.420	90.450	93.420	70.076	4,600
2025-04-17	91.140	91.140	89.650	90.990	68.254	3,400
2025-04-16	90.980	90.980	89.940	90.970	68.239	1,200
2025-04-15	91.490	91.490	91.140	91.140	68.366	200
2025-04-14	89.880	91.480	89.780	91.050	68.299	1,400
2025-04-11	89.020	89.890	88.400	89.890	67.428	3,800
2025-04-10	89.110	89.980	88.100	89.980	67.496	1,200
2025-04-09	88.970	90.490	87.120	90.080	67.571	4,400
2025-04-08	89.960	90.000	88.750	89.000	66.761	2,500
2025-04-07	88.000	90.000	87.040	90.000	67.511	3,600
2025-04-04	89.060	90.000	87.510	90.000	67.511	2,400
2025-04-03	89.990	90.170	89.790	89.790	67.353	1,200
2025-04-02	89.910	89.910	88.500	89.250	66.948	400
2025-04-01	87.600	89.900	87.600	89.000	66.761	1,500
2025-03-31	91.480	91.480	87.500	87.500	65.636	8,400
2025-03-28	91.190	92.400	91.190	91.500	68.636	5,800
2025-03-27	93.920	93.920	90.500	90.500	67.886	1,100
2025-03-26	94.840	94.840	93.710	94.640	70.992	800
2025-03-25	94.810	94.900	94.000	94.520	70.902	1,700
2025-03-24	93.790	94.470	93.790	94.470	70.864	5,200
2025-03-21	93.500	93.800	93.230	93.800	70.361	3,800
2025-03-20	93.660	93.690	92.570	93.670	70.264	3,500
2025-03-19	93.690	93.690	93.690	93.690	70.279	200
2025-03-18	92.600	94.000	92.590	93.430	70.084	1,600
2025-03-17	91.180	92.480	91.170	92.480	69.371	800
2025-03-14	90.500	92.050	90.500	92.050	69.049	500
2025-03-13	89.740	90.600	89.010	90.600	67.961	1,000
2025-03-12	89.360	89.640	89.350	89.500	67.136	1,200
2025-03-11	90.890	90.890	89.400	90.200	67.661	1,700
2025-03-10	89.500	90.620	89.400	89.400	67.061	1,400
2025-03-07	89.500	91.090	89.060	90.750	68.074	2,400
2025-03-06	89.690	90.550	89.370	90.420	67.826	1,000
2025-03-05	89.760	89.760	88.020	89.180	66.896	5,800
2025-02-28	88.780	90.990	88.630	88.880	66.671	2,000
2025-02-27	88.600	89.150	88.600	88.770	66.588	5,100
2025-02-26	88.990	89.600	88.990	89.000	66.761	2,600
2025-02-25	88.920	91.490	88.920	90.300	67.736	4,100
2025-02-24	90.300	90.300	88.680	88.680	66.521	1,700
2025-02-21	90.970	91.280	90.050	90.050	67.548	1,800
2025-02-20	90.670	91.190	89.310	91.190	68.404	1,900
2025-02-19	90.890	91.150	90.890	91.150	68.374	300
2025-02-18	90.400	91.200	88.690	91.200	68.411	8,300
2025-02-17	88.140	90.390	88.140	90.390	67.804	1,600
2025-02-14	89.790	89.790	88.070	88.070	66.063	7,700
2025-02-13	88.430	89.500	88.070	88.070	66.063	1,100
2025-02-12	88.660	90.190	88.660	88.940	66.716	1,200
2025-02-11	90.300	90.800	88.660	88.660	66.506	800
2025-02-10	90.790	90.810	90.130	90.130	67.609	1,000

← NewerPage 7 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.