Banco da Amazônia S.A. (BVMF:BAZA3)
Brazil
· Delayed Price · Currency is BRL 85.17
-0.02 (-0.02%)
Apr 28, 2026, 5:05 PM GMT-3
Banco da Amazônia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.20 | 85.96 | 85.19 | 85.19 | - | - | 800 |
| Apr 27, 2026 | 85.80 | 85.80 | 84.85 | 85.19 | 85.19 | -0.64% | 3,000 |
| Apr 24, 2026 | 86.49 | 86.49 | 85.70 | 85.74 | 85.74 | -0.06% | 1,900 |
| Apr 23, 2026 | 85.96 | 85.97 | 85.29 | 85.79 | 85.79 | -0.21% | 3,300 |
| Apr 22, 2026 | 85.98 | 85.98 | 85.22 | 85.97 | 85.97 | 0.67% | 900 |
| Apr 20, 2026 | 84.53 | 86.00 | 84.51 | 85.40 | 85.40 | 0.11% | 8,900 |
| Apr 17, 2026 | 85.69 | 85.96 | 85.20 | 85.31 | 85.31 | -0.39% | 2,100 |
| Apr 16, 2026 | 86.00 | 86.70 | 85.64 | 85.64 | 85.64 | -0.94% | 3,100 |
| Apr 15, 2026 | 83.40 | 86.61 | 83.31 | 86.45 | 86.45 | 3.67% | 4,400 |
| Apr 14, 2026 | 82.57 | 83.39 | 82.25 | 83.39 | 83.39 | 0.99% | 5,800 |
| Apr 13, 2026 | 82.50 | 82.92 | 82.48 | 82.57 | 82.57 | -0.08% | 2,600 |
| Apr 10, 2026 | 82.37 | 82.90 | 82.37 | 82.64 | 82.64 | 0.05% | 3,100 |
| Apr 9, 2026 | 82.38 | 82.60 | 82.12 | 82.60 | 82.60 | 0.49% | 5,800 |
| Apr 8, 2026 | 82.14 | 82.50 | 81.92 | 82.20 | 82.20 | 0.20% | 5,900 |
| Apr 7, 2026 | 82.27 | 82.28 | 81.60 | 82.04 | 82.04 | -0.50% | 2,000 |
| Apr 6, 2026 | 82.64 | 82.92 | 82.02 | 82.45 | 82.45 | 0.18% | 3,100 |
| Apr 2, 2026 | 81.92 | 82.44 | 81.50 | 82.30 | 82.30 | -0.75% | 3,700 |
| Apr 1, 2026 | 83.30 | 83.30 | 82.42 | 82.92 | 82.92 | -0.36% | 2,900 |
| Mar 31, 2026 | 83.25 | 83.50 | 82.52 | 83.22 | 83.22 | 0.19% | 5,600 |
| Mar 30, 2026 | 82.27 | 83.06 | 82.00 | 83.06 | 83.06 | 0.95% | 7,800 |
| Mar 27, 2026 | 82.50 | 82.67 | 82.28 | 82.28 | 82.28 | -0.27% | 1,700 |
| Mar 26, 2026 | 82.94 | 82.94 | 82.50 | 82.50 | 82.50 | -1.08% | 1,300 |
| Mar 25, 2026 | 83.16 | 83.49 | 82.82 | 83.40 | 83.40 | -0.06% | 1,700 |
| Mar 24, 2026 | 83.50 | 83.85 | 83.10 | 83.45 | 83.45 | 0.11% | 1,700 |
| Mar 23, 2026 | 83.66 | 84.50 | 83.32 | 83.36 | 83.36 | 0.05% | 6,500 |
| Mar 20, 2026 | 83.00 | 84.00 | 82.29 | 83.32 | 83.32 | -0.25% | 10,200 |
| Mar 19, 2026 | 83.55 | 84.30 | 82.98 | 83.53 | 83.53 | -0.02% | 12,100 |
| Mar 18, 2026 | 84.30 | 84.30 | 83.55 | 83.55 | 83.55 | -0.83% | 400 |
| Mar 17, 2026 | 83.63 | 84.35 | 83.63 | 84.25 | 84.25 | 0.07% | 3,300 |
| Mar 16, 2026 | 83.78 | 84.20 | 83.50 | 84.19 | 84.19 | 0.62% | 8,400 |
| Mar 13, 2026 | 84.48 | 85.07 | 83.67 | 83.67 | 83.67 | -1.63% | 2,000 |
| Mar 12, 2026 | 85.35 | 85.49 | 84.80 | 85.06 | 85.06 | -0.04% | 1,900 |
| Mar 11, 2026 | 85.69 | 85.70 | 85.09 | 85.09 | 85.09 | -0.30% | 4,300 |
| Mar 10, 2026 | 85.85 | 86.15 | 85.35 | 85.35 | 85.35 | -0.42% | 1,700 |
| Mar 9, 2026 | 86.50 | 86.50 | 85.40 | 85.71 | 85.71 | -0.94% | 2,000 |
| Mar 6, 2026 | 88.50 | 88.50 | 85.51 | 86.52 | 86.52 | 0.60% | 3,700 |
| 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 |