Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil
· Delayed Price · Currency is BRL 86.52
+0.52 (0.60%)
At close: Mar 6, 2026
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.50 | 88.50 | 86.40 | 86.52 | - | 0.60% | 2,100 |
| Mar 5, 2026 | 87.56 | 88.20 | 86.00 | 86.00 | 86.00 | -1.78% | 3,800 |
| Mar 4, 2026 | 87.17 | 88.00 | 86.85 | 87.56 | 87.56 | 0.40% | 9,400 |
| Mar 3, 2026 | 87.79 | 88.20 | 86.35 | 87.21 | 87.21 | -1.38% | 5,700 |
| Mar 2, 2026 | 88.00 | 88.43 | 87.90 | 88.43 | 88.43 | -0.05% | 2,700 |
| Feb 27, 2026 | 87.55 | 88.47 | 86.90 | 88.47 | 88.47 | 1.35% | 4,800 |
| Feb 26, 2026 | 87.74 | 87.75 | 87.29 | 87.29 | 87.29 | -0.58% | 2,000 |
| Feb 25, 2026 | 88.00 | 88.15 | 87.80 | 87.80 | 87.80 | -0.50% | 2,200 |
| Feb 24, 2026 | 88.20 | 88.97 | 87.50 | 88.24 | 88.24 | 0.28% | 7,700 |
| Feb 23, 2026 | 87.41 | 88.19 | 87.10 | 87.99 | 87.99 | -0.80% | 4,700 |
| Feb 20, 2026 | 86.02 | 89.50 | 86.02 | 88.70 | 88.70 | -0.31% | 6,600 |
| Feb 19, 2026 | 85.16 | 88.98 | 85.16 | 88.98 | 88.98 | 3.48% | 5,000 |
| Feb 18, 2026 | 85.98 | 85.99 | 85.50 | 85.99 | 85.99 | -0.75% | 1,300 |
| Feb 13, 2026 | 86.04 | 86.64 | 85.15 | 86.64 | 86.64 | 0.70% | 3,000 |
| Feb 12, 2026 | 86.00 | 86.59 | 85.81 | 86.04 | 86.04 | -0.42% | 2,200 |
| Feb 11, 2026 | 85.52 | 86.67 | 85.52 | 86.40 | 86.40 | 0.43% | 6,800 |
| Feb 10, 2026 | 86.79 | 86.79 | 85.99 | 86.03 | 86.03 | -0.24% | 1,300 |
| Feb 9, 2026 | 85.15 | 86.65 | 85.15 | 86.24 | 86.24 | 0.95% | 2,800 |
| Feb 6, 2026 | 84.95 | 86.01 | 84.50 | 85.43 | 85.43 | -0.33% | 2,700 |
| Feb 5, 2026 | 84.40 | 85.99 | 84.40 | 85.71 | 85.71 | 1.55% | 1,000 |
| Feb 4, 2026 | 85.79 | 85.99 | 84.30 | 84.40 | 84.40 | -1.62% | 2,900 |
| Feb 3, 2026 | 85.15 | 85.80 | 85.00 | 85.79 | 85.79 | 0.73% | 4,600 |
| Feb 2, 2026 | 86.11 | 86.36 | 85.16 | 85.17 | 85.17 | -1.58% | 4,300 |
| Jan 30, 2026 | 86.28 | 86.80 | 86.13 | 86.54 | 86.54 | 0.30% | 3,200 |
| Jan 29, 2026 | 87.00 | 87.25 | 85.21 | 86.28 | 86.28 | -1.16% | 2,400 |
| Jan 28, 2026 | 84.23 | 87.45 | 84.23 | 87.29 | 87.29 | 3.63% | 6,000 |
| Jan 27, 2026 | 80.98 | 84.28 | 80.74 | 84.23 | 84.23 | 4.54% | 12,000 |
| Jan 26, 2026 | 80.59 | 80.89 | 80.38 | 80.57 | 80.57 | 0.70% | 4,500 |
| Jan 23, 2026 | 77.82 | 80.58 | 77.40 | 80.01 | 80.01 | 2.81% | 4,400 |
| Jan 22, 2026 | 76.55 | 77.82 | 76.27 | 77.82 | 77.82 | 2.03% | 15,800 |
| Jan 21, 2026 | 76.38 | 76.43 | 75.19 | 76.27 | 76.27 | 0.14% | 10,900 |
| Jan 20, 2026 | 76.14 | 76.40 | 75.80 | 76.16 | 76.16 | 0.03% | 11,800 |
| Jan 19, 2026 | 76.20 | 76.64 | 76.14 | 76.14 | 76.14 | -0.10% | 2,000 |
| Jan 16, 2026 | 76.00 | 76.25 | 75.98 | 76.22 | 76.22 | -0.05% | 1,700 |
| Jan 15, 2026 | 76.09 | 76.49 | 76.01 | 76.26 | 76.26 | -0.03% | 5,200 |
| Jan 14, 2026 | 76.78 | 78.00 | 76.12 | 76.28 | 76.28 | 0.14% | 8,200 |
| Jan 13, 2026 | 76.29 | 76.63 | 76.17 | 76.17 | 76.17 | -0.96% | 2,900 |
| Jan 12, 2026 | 77.49 | 77.49 | 76.79 | 76.91 | 76.91 | -0.84% | 3,900 |
| Jan 9, 2026 | 77.50 | 77.56 | 76.49 | 77.56 | 77.56 | -0.24% | 5,900 |
| Jan 8, 2026 | 78.24 | 78.24 | 77.22 | 77.75 | 77.75 | 0.06% | 2,700 |
| Jan 7, 2026 | 78.25 | 78.48 | 77.70 | 77.70 | 77.70 | -0.38% | 2,500 |
| Jan 6, 2026 | 78.04 | 78.06 | 77.83 | 78.00 | 78.00 | 0.17% | 5,200 |
| Jan 5, 2026 | 77.81 | 79.77 | 77.80 | 77.87 | 77.87 | 0.09% | 16,700 |
| Jan 2, 2026 | 77.32 | 77.99 | 77.32 | 77.80 | 77.80 | 0.01% | 2,300 |
| Dec 30, 2025 | 77.42 | 77.79 | 77.41 | 77.79 | 77.79 | 0.50% | 1,900 |
| Dec 29, 2025 | 76.98 | 77.65 | 76.98 | 77.40 | 77.40 | 0.68% | 4,700 |
| Dec 26, 2025 | 76.33 | 77.31 | 75.53 | 76.88 | 76.88 | 1.30% | 2,400 |
| Dec 23, 2025 | 75.91 | 76.28 | 75.75 | 75.89 | 75.89 | 0.25% | 2,700 |
| Dec 22, 2025 | 75.64 | 75.70 | 75.50 | 75.70 | 75.70 | 0.32% | 1,200 |
| Dec 19, 2025 | 75.89 | 76.13 | 75.30 | 75.46 | 75.46 | -0.01% | 5,500 |
| Dec 18, 2025 | 75.90 | 75.90 | 75.39 | 75.47 | 75.47 | -0.28% | 2,200 |
| Dec 17, 2025 | 75.10 | 75.69 | 74.80 | 75.68 | 75.68 | 0.37% | 1,800 |
| Dec 16, 2025 | 75.51 | 75.78 | 75.40 | 75.40 | 75.40 | -0.15% | 5,900 |
| Dec 15, 2025 | 75.51 | 75.51 | 74.85 | 75.51 | 75.51 | 0.80% | 1,200 |
| Dec 12, 2025 | 74.59 | 75.15 | 74.59 | 74.91 | 74.91 | 0.16% | 8,600 |
| Dec 11, 2025 | 74.77 | 74.99 | 74.63 | 74.79 | 74.79 | 0.04% | 3,700 |
| Dec 10, 2025 | 74.15 | 74.76 | 74.15 | 74.76 | 74.76 | 0.62% | 2,900 |
| Dec 9, 2025 | 74.74 | 74.74 | 74.00 | 74.30 | 74.30 | -0.48% | 3,200 |
| Dec 8, 2025 | 74.45 | 75.10 | 74.10 | 74.66 | 74.66 | 0.62% | 4,400 |
| Dec 5, 2025 | 75.78 | 75.95 | 74.20 | 74.20 | 74.20 | -1.76% | 7,300 |
| Dec 4, 2025 | 75.04 | 75.75 | 74.97 | 75.53 | 75.53 | 0.71% | 9,400 |
| Dec 3, 2025 | 74.99 | 75.82 | 74.77 | 75.00 | 75.00 | 0.03% | 4,700 |
| Dec 2, 2025 | 74.55 | 75.96 | 74.38 | 74.98 | 74.98 | 0.63% | 4,100 |
| Dec 1, 2025 | 74.79 | 75.00 | 73.90 | 74.51 | 74.51 | -0.37% | 9,700 |
| Nov 28, 2025 | 74.99 | 75.60 | 74.79 | 74.79 | 74.79 | 0.40% | 4,900 |
| Nov 27, 2025 | 74.00 | 75.83 | 74.00 | 74.49 | 74.49 | 1.18% | 3,900 |
| Nov 26, 2025 | 76.00 | 76.00 | 73.62 | 73.62 | 73.62 | -3.59% | 16,200 |
| Nov 25, 2025 | 78.00 | 78.41 | 76.33 | 76.36 | 76.36 | -2.69% | 8,700 |
| Nov 24, 2025 | 79.00 | 79.00 | 77.82 | 78.47 | 78.47 | -0.41% | 1,400 |
| Nov 21, 2025 | 78.74 | 78.87 | 77.75 | 78.79 | 78.79 | 0.06% | 3,200 |
| Nov 19, 2025 | 77.74 | 79.00 | 77.74 | 78.74 | 78.74 | 0.24% | 3,700 |
| Nov 18, 2025 | 77.82 | 78.55 | 77.22 | 78.55 | 78.55 | 0.94% | 2,000 |
| Nov 17, 2025 | 79.10 | 80.00 | 77.82 | 77.82 | 77.82 | -1.49% | 5,800 |
| Nov 14, 2025 | 78.96 | 79.68 | 78.90 | 79.00 | 79.00 | 0.19% | 4,800 |
| Nov 13, 2025 | 78.60 | 79.50 | 78.39 | 78.85 | 78.85 | 0.32% | 4,300 |
| Nov 12, 2025 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | -1.22% | 2,400 |
| Nov 11, 2025 | 79.20 | 79.69 | 79.05 | 79.57 | 79.57 | 0.21% | 3,100 |
| Nov 10, 2025 | 78.67 | 79.48 | 78.54 | 79.40 | 79.40 | 1.09% | 2,800 |
| Nov 7, 2025 | 78.01 | 78.99 | 78.01 | 78.54 | 78.54 | 0.31% | 3,000 |
| Nov 6, 2025 | 78.78 | 78.79 | 78.00 | 78.30 | 78.30 | -0.10% | 3,900 |
| Nov 5, 2025 | 78.99 | 79.20 | 77.02 | 78.38 | 78.38 | -0.36% | 4,200 |
| Nov 4, 2025 | 79.00 | 79.00 | 77.97 | 78.66 | 78.66 | 0.20% | 1,600 |
| Nov 3, 2025 | 78.21 | 79.07 | 78.07 | 78.50 | 78.50 | -0.38% | 2,800 |
| Oct 31, 2025 | 78.45 | 79.38 | 78.19 | 78.80 | 78.80 | 1.26% | 2,800 |
| Oct 30, 2025 | 77.03 | 77.82 | 76.91 | 77.82 | 77.82 | 1.01% | 2,200 |
| Oct 29, 2025 | 77.04 | 77.04 | 76.62 | 77.04 | 77.04 | 0.33% | 3,900 |
| Oct 28, 2025 | 76.10 | 76.79 | 76.10 | 76.79 | 76.79 | 0.67% | 1,000 |
| Oct 27, 2025 | 76.28 | 76.97 | 75.57 | 76.28 | 76.28 | 0.17% | 1,700 |
| Oct 24, 2025 | 75.03 | 76.17 | 75.03 | 76.15 | 76.15 | 1.83% | 4,500 |
| Oct 23, 2025 | 75.52 | 75.74 | 74.77 | 74.78 | 74.78 | 0.04% | 1,500 |
| Oct 22, 2025 | 75.09 | 75.50 | 74.75 | 74.75 | 74.75 | 0.47% | 1,400 |
| Oct 21, 2025 | 74.97 | 75.48 | 74.40 | 74.40 | 74.40 | -1.27% | 1,000 |
| Oct 20, 2025 | 74.76 | 75.36 | 74.00 | 75.36 | 75.36 | 1.58% | 1,400 |
| Oct 17, 2025 | 73.63 | 74.21 | 73.63 | 74.19 | 74.19 | -0.09% | 2,000 |
| Oct 16, 2025 | 74.03 | 74.30 | 73.76 | 74.26 | 74.26 | -0.99% | 3,700 |
| Oct 15, 2025 | 74.74 | 75.25 | 73.45 | 75.00 | 75.00 | 1.32% | 6,100 |
| Oct 14, 2025 | 73.01 | 74.02 | 73.01 | 74.02 | 74.02 | 1.19% | 1,200 |
| Oct 13, 2025 | 73.40 | 73.99 | 73.00 | 73.15 | 73.15 | 0.18% | 3,600 |
| Oct 10, 2025 | 74.28 | 74.28 | 73.02 | 73.02 | 73.02 | -1.55% | 8,100 |
| Oct 9, 2025 | 74.58 | 74.74 | 74.17 | 74.17 | 74.17 | -0.74% | 1,300 |