Banco da Amazônia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	91.050	91.050	90.450	90.800	68.111	600
2025-02-06	90.000	91.200	90.000	91.200	68.411	400
2025-02-05	90.490	90.490	90.470	90.470	67.864	200
2025-02-04	91.140	91.140	89.430	89.990	67.503	1,200
2025-02-03	89.870	90.290	89.030	90.100	67.586	800
2025-01-31	89.890	90.000	89.010	89.870	67.413	900
2025-01-30	90.690	90.690	89.000	89.990	67.503	1,100
2025-01-29	87.610	89.000	87.610	89.000	66.761	1,400
2025-01-28	88.500	88.940	87.380	88.570	66.438	1,100
2025-01-27	86.700	88.730	86.700	88.730	66.558	400
2025-01-24	86.100	86.500	86.100	86.500	64.886	300
2025-01-23	85.390	85.910	85.000	85.670	64.263	1,200
2025-01-22	86.010	86.010	85.930	85.990	64.503	500
2025-01-21	86.050	86.480	85.800	86.480	64.871	2,800
2025-01-20	85.740	86.460	85.340	86.460	64.856	1,900
2025-01-17	86.010	86.500	86.010	86.340	64.766	500
2025-01-16	86.000	86.080	85.620	86.000	64.510	800
2025-01-15	84.950	85.000	84.950	85.000	63.760	700
2025-01-14	85.600	85.600	84.500	84.500	63.385	1,800
2025-01-13	85.010	85.200	84.330	85.200	63.910	1,000
2025-01-10	85.790	85.790	85.790	85.790	64.353	100
2025-01-09	86.200	87.240	84.060	84.990	63.753	2,000
2025-01-08	84.800	84.800	84.150	84.800	63.610	1,000
2025-01-07	85.070	85.070	84.320	84.800	63.610	3,300
2025-01-06	85.370	85.410	84.180	85.200	63.910	3,800
2025-01-03	84.370	84.610	84.200	84.610	63.468	3,000
2025-01-02	86.990	86.990	84.150	84.150	63.123	2,900
2024-12-30	84.100	85.950	83.310	85.950	64.473	900
2024-12-27	84.510	85.030	84.150	84.570	63.438	900
2024-12-26	85.470	86.040	84.150	84.150	63.123	10,600
2024-12-23	86.490	86.490	84.200	84.200	63.160	1,100
2024-12-20	85.490	86.000	84.100	84.100	63.085	4,600
2024-12-19	83.370	85.960	83.370	85.240	63.940	2,700
2024-12-18	85.000	85.700	83.110	85.170	63.888	4,100
2024-12-17	85.800	85.900	85.000	85.900	64.435	900
2024-12-16	83.030	85.010	83.030	85.000	63.760	1,400
2024-12-13	86.000	86.000	83.600	84.730	63.558	1,400
2024-12-12	83.580	86.050	83.580	85.500	64.135	2,300
2024-12-11	84.050	86.250	84.050	86.000	64.510	1,100
2024-12-10	83.990	84.000	83.990	84.000	63.010	600
2024-12-09	82.540	83.260	82.540	83.050	62.298	1,300
2024-12-06	83.010	83.460	82.540	82.540	61.915	1,600
2024-12-05	83.760	84.190	83.080	84.190	63.153	3,600
2024-12-04	84.140	84.200	83.880	84.200	63.160	1,600
2024-12-03	84.180	84.500	84.090	84.120	63.100	2,200
2024-12-02	84.810	84.810	84.090	84.130	63.108	1,600
2024-11-29	85.210	85.210	84.210	84.700	63.535	4,600
2024-11-28	88.200	88.210	85.010	85.010	63.768	6,300
2024-11-27	88.300	88.500	87.750	87.750	65.823	1,900
2024-11-26	88.050	88.300	88.000	88.100	66.086	1,500
2024-11-25	88.700	88.700	87.850	88.050	66.048	800
2024-11-22	87.370	88.480	87.370	88.100	66.086	2,000
2024-11-21	88.980	88.980	87.370	87.370	65.538	1,500
2024-11-19	91.290	91.290	89.000	89.000	66.761	1,300
2024-11-18	90.220	90.220	89.120	89.120	66.851	1,000
2024-11-14	89.710	91.990	89.500	89.510	67.143	400
2024-11-13	90.400	90.700	90.400	90.700	68.036	1,300
2024-11-12	92.780	92.780	90.000	90.490	67.879	1,000
2024-11-11	90.910	91.000	90.150	90.400	67.811	2,100
2024-11-08	92.490	92.490	91.180	91.190	68.404	1,500

← NewerPage 8 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.