Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil
· Delayed Price · Currency is BRL 74.38
-1.15 (-1.52%)
Dec 5, 2025, 5:05 PM GMT-3
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 74.76 | 76.60 | 74.45 | 74.72 | 74.72 | 0.90% | 4,400 |
| Oct 7, 2025 | 74.05 | 74.37 | 73.88 | 74.05 | 74.05 | -0.04% | 2,900 |
| Oct 6, 2025 | 75.00 | 75.00 | 74.03 | 74.08 | 74.08 | -0.94% | 2,800 |
| Oct 3, 2025 | 74.36 | 76.45 | 74.30 | 74.78 | 74.78 | 0.82% | 4,200 |
| Oct 2, 2025 | 74.50 | 74.50 | 74.01 | 74.17 | 74.17 | -0.07% | 2,800 |
| Oct 1, 2025 | 75.64 | 75.73 | 74.08 | 74.22 | 74.22 | -1.42% | 10,500 |
| Sep 30, 2025 | 75.67 | 75.68 | 74.78 | 75.29 | 75.29 | -0.41% | 7,300 |
| Sep 29, 2025 | 75.87 | 75.88 | 75.42 | 75.60 | 75.60 | -0.13% | 3,100 |
| Sep 26, 2025 | 76.01 | 76.68 | 74.82 | 75.70 | 75.70 | -0.76% | 14,600 |
| Sep 25, 2025 | 77.41 | 77.83 | 76.28 | 76.28 | 76.28 | -1.45% | 6,500 |
| Sep 24, 2025 | 77.69 | 77.72 | 77.38 | 77.40 | 77.40 | -0.12% | 2,400 |
| Sep 23, 2025 | 78.02 | 78.57 | 77.37 | 77.49 | 77.49 | -0.68% | 9,900 |
| Sep 22, 2025 | 77.06 | 80.99 | 76.63 | 78.02 | 78.02 | 0.41% | 9,400 |
| Sep 19, 2025 | 77.83 | 78.39 | 77.14 | 77.70 | 77.70 | -0.64% | 2,700 |
| Sep 18, 2025 | 78.73 | 79.03 | 77.70 | 78.20 | 78.20 | -0.17% | 1,800 |
| Sep 17, 2025 | 77.02 | 79.71 | 77.02 | 78.33 | 78.33 | 0.04% | 4,600 |
| Sep 16, 2025 | 77.32 | 78.37 | 76.99 | 78.30 | 78.30 | -0.17% | 4,100 |
| Sep 15, 2025 | 79.97 | 79.97 | 76.03 | 78.43 | 78.43 | 0.03% | 1,900 |
| Sep 12, 2025 | 77.00 | 78.98 | 77.00 | 78.41 | 78.41 | 0.38% | 1,400 |
| Sep 11, 2025 | 77.13 | 79.41 | 77.13 | 78.11 | 78.11 | -0.64% | 4,100 |
| Sep 10, 2025 | 79.00 | 79.66 | 78.01 | 78.61 | 78.61 | -0.49% | 5,800 |
| Sep 9, 2025 | 77.00 | 79.00 | 76.49 | 79.00 | 79.00 | 3.25% | 4,100 |
| Sep 8, 2025 | 78.26 | 78.26 | 76.02 | 76.51 | 76.51 | -2.17% | 4,100 |
| Sep 5, 2025 | 78.69 | 80.95 | 77.47 | 78.21 | 78.21 | 1.20% | 11,000 |
| Sep 4, 2025 | 78.44 | 79.81 | 77.28 | 77.28 | 77.28 | -1.48% | 7,500 |
| Sep 3, 2025 | 76.05 | 79.00 | 76.05 | 78.44 | 78.44 | 3.21% | 15,200 |
| Sep 2, 2025 | 75.01 | 77.25 | 74.70 | 76.00 | 76.00 | 0.52% | 20,300 |
| Sep 1, 2025 | 73.12 | 77.00 | 73.12 | 75.61 | 75.61 | 3.56% | 10,700 |
| Aug 29, 2025 | 74.38 | 75.00 | 73.01 | 73.01 | 73.01 | -1.31% | 4,400 |
| Aug 28, 2025 | 73.15 | 73.98 | 72.79 | 73.98 | 73.98 | 2.31% | 11,600 |
| Aug 27, 2025 | 72.61 | 72.95 | 71.65 | 72.31 | 72.31 | -0.55% | 7,600 |
| Aug 26, 2025 | 72.50 | 73.75 | 72.11 | 72.71 | 72.71 | 0.58% | 5,400 |
| Aug 25, 2025 | 71.49 | 73.15 | 71.23 | 72.29 | 72.29 | 1.43% | 13,000 |
| Aug 22, 2025 | 71.08 | 71.66 | 71.08 | 71.27 | 71.27 | 0.03% | 6,000 |
| Aug 21, 2025 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 0.14% | 2,600 |
| Aug 20, 2025 | 71.21 | 71.30 | 71.01 | 71.15 | 71.15 | - | 2,500 |
| Aug 19, 2025 | 71.54 | 72.50 | 71.15 | 71.15 | 71.15 | -1.52% | 5,900 |
| Aug 18, 2025 | 72.00 | 72.44 | 71.00 | 72.25 | 72.25 | -0.77% | 4,300 |
| Aug 15, 2025 | 72.74 | 74.97 | 71.59 | 72.81 | 72.81 | 0.30% | 7,300 |
| Aug 14, 2025 | 73.01 | 74.00 | 72.59 | 72.59 | 72.59 | -1.49% | 6,300 |
| Aug 13, 2025 | 72.99 | 75.25 | 72.99 | 73.69 | 73.69 | 1.22% | 9,400 |
| Aug 12, 2025 | 73.58 | 73.58 | 72.80 | 72.80 | 72.80 | -1.25% | 5,100 |
| Aug 11, 2025 | 73.64 | 73.77 | 73.11 | 73.72 | 73.72 | -0.36% | 2,200 |
| Aug 8, 2025 | 73.00 | 75.40 | 73.00 | 73.99 | 73.99 | 1.90% | 4,900 |
| Aug 7, 2025 | 72.55 | 73.36 | 72.55 | 72.61 | 72.61 | 0.86% | 2,600 |
| Aug 6, 2025 | 72.75 | 72.75 | 71.70 | 71.99 | 71.99 | - | 2,800 |
| Aug 5, 2025 | 71.41 | 71.99 | 71.41 | 71.99 | 71.99 | 0.21% | 1,000 |
| Aug 4, 2025 | 71.27 | 73.78 | 70.20 | 71.84 | 71.84 | -0.92% | 8,300 |
| Aug 1, 2025 | 72.29 | 72.51 | 70.95 | 72.51 | 72.51 | 1.24% | 4,800 |
| Jul 31, 2025 | 71.91 | 72.18 | 70.64 | 71.62 | 71.62 | 0.87% | 5,600 |
| Jul 30, 2025 | 70.64 | 71.00 | 70.61 | 71.00 | 71.00 | 0.06% | 2,100 |
| Jul 29, 2025 | 70.69 | 71.00 | 70.21 | 70.96 | 70.96 | 1.39% | 1,000 |
| Jul 28, 2025 | 73.20 | 73.20 | 69.30 | 69.99 | 69.99 | -3.85% | 19,400 |
| Jul 25, 2025 | 72.48 | 73.10 | 71.50 | 72.79 | 72.79 | 1.99% | 3,100 |
| Jul 24, 2025 | 70.50 | 71.37 | 70.07 | 71.37 | 71.37 | 1.64% | 2,600 |
| Jul 23, 2025 | 70.40 | 71.26 | 70.05 | 70.22 | 70.22 | 0.21% | 11,600 |
| Jul 22, 2025 | 70.90 | 71.09 | 70.07 | 70.07 | 70.07 | -0.83% | 10,600 |
| Jul 21, 2025 | 71.91 | 72.49 | 70.61 | 70.66 | 70.66 | -0.51% | 5,900 |
| Jul 18, 2025 | 72.07 | 72.59 | 71.02 | 71.02 | 71.02 | -1.46% | 8,700 |