Banco da Amazonia S.A. BAZA3
BMFBOVESPA · Brazil · Finance
BRL 68.95-0.42 (-0.61%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 68.95 | -0.61% | BRL 69.37 | BRL 69.37 | BRL 68.50 | 1.20K |
| 2026-09-30 | BRL 69.37 | +1.23% | BRL 68.51 | BRL 69.41 | BRL 68.51 | 1.20K |
| 2026-09-29 | BRL 68.53 | -0.61% | BRL 68.90 | BRL 68.90 | BRL 68.33 | 700 |
| 2026-09-28 | BRL 68.95 | +0.22% | BRL 68.95 | BRL 68.95 | BRL 68.83 | 2.40K |
| 2026-09-25 | BRL 68.80 | +0.29% | BRL 68.60 | BRL 68.89 | BRL 68.60 | 900 |
| 2026-09-24 | BRL 68.60 | -1.21% | BRL 68.82 | BRL 68.82 | BRL 68.09 | 3.40K |
| 2026-09-23 | BRL 69.44 | -0.10% | BRL 69.45 | BRL 69.50 | BRL 69.03 | 1.60K |
| 2026-09-22 | BRL 69.51 | -0.54% | BRL 69.89 | BRL 69.89 | BRL 69.05 | 1.90K |
| 2026-09-21 | BRL 69.89 | +0.40% | BRL 69.58 | BRL 69.89 | BRL 69.58 | 1.50K |
| 2026-09-18 | BRL 69.61 | -0.01% | BRL 69.60 | BRL 69.61 | BRL 69.60 | 800 |
| 2026-09-17 | BRL 69.62 | +0.81% | BRL 69.89 | BRL 69.89 | BRL 69.41 | 1.00K |
| 2026-09-16 | BRL 69.06 | -1.30% | BRL 69.16 | BRL 70.37 | BRL 69.06 | 4.00K |
| 2026-09-15 | BRL 69.97 | +1.35% | BRL 69.69 | BRL 70.33 | BRL 69.69 | 4.00K |
| 2026-09-14 | BRL 69.04 | -1.02% | BRL 69.68 | BRL 69.68 | BRL 68.90 | 2.80K |
| 2026-09-11 | BRL 69.75 | +3.46% | BRL 68.00 | BRL 69.75 | BRL 68.00 | 2.70K |
| 2026-09-10 | BRL 67.42 | -1.30% | BRL 67.56 | BRL 68.22 | BRL 67.00 | 4.30K |
| 2026-09-09 | BRL 68.31 | -1.70% | BRL 69.89 | BRL 69.89 | BRL 68.31 | 2.90K |
| 2026-09-08 | BRL 69.49 | +1.97% | BRL 68.15 | BRL 69.97 | BRL 68.15 | 2.60K |
| 2026-09-04 | BRL 68.15 | -0.50% | BRL 67.53 | BRL 68.97 | BRL 67.53 | 3.90K |
| 2026-09-03 | BRL 68.49 | +2.06% | BRL 67.21 | BRL 68.98 | BRL 67.21 | 2.50K |
| 2026-09-02 | BRL 67.11 | +3.33% | BRL 64.75 | BRL 68.00 | BRL 64.75 | 6.90K |
| 2026-09-01 | BRL 64.95 | +2.20% | BRL 64.99 | BRL 65.09 | BRL 64.40 | 2.80K |
| 2026-08-31 | BRL 63.55 | -1.41% | BRL 65.80 | BRL 65.97 | BRL 63.21 | 7.10K |
| 2026-08-28 | BRL 64.46 | +0.72% | BRL 64.10 | BRL 64.46 | BRL 64.05 | 4.30K |
| 2026-08-27 | BRL 64.00 | -0.19% | BRL 64.75 | BRL 64.75 | BRL 63.90 | 1.10K |
| 2026-08-26 | BRL 64.12 | -1.37% | BRL 65.40 | BRL 65.60 | BRL 64.12 | 1.90K |
| 2026-08-25 | BRL 65.01 | -1.19% | BRL 65.95 | BRL 65.95 | BRL 64.90 | 5.10K |
| 2026-08-24 | BRL 65.79 | +2.08% | BRL 64.45 | BRL 66.00 | BRL 64.12 | 4.60K |
| 2026-08-21 | BRL 64.45 | +0.72% | BRL 63.80 | BRL 64.68 | BRL 63.72 | 3.10K |
| 2026-08-20 | BRL 63.99 | +4.71% | BRL 60.86 | BRL 64.20 | BRL 60.76 | 7.40K |
| 2026-08-19 | BRL 61.11 | +0.84% | BRL 60.59 | BRL 61.17 | BRL 60.59 | 1.40K |
| 2026-08-18 | BRL 60.60 | +0.50% | BRL 60.32 | BRL 61.74 | BRL 60.32 | 3.80K |
| 2026-08-17 | BRL 60.30 | -1.12% | BRL 60.99 | BRL 60.99 | BRL 60.00 | 2.80K |
| 2026-08-14 | BRL 60.98 | -0.52% | BRL 61.48 | BRL 61.48 | BRL 60.35 | 1.10K |
| 2026-08-13 | BRL 61.30 | -0.03% | BRL 61.30 | BRL 62.00 | BRL 61.02 | 1.30K |
| 2026-08-12 | BRL 61.32 | -0.20% | BRL 61.76 | BRL 61.76 | BRL 60.91 | 1.20K |
| 2026-08-11 | BRL 61.44 | -0.47% | BRL 61.44 | BRL 61.44 | BRL 61.44 | 100 |
| 2026-08-10 | BRL 61.73 | -2.37% | BRL 63.77 | BRL 63.87 | BRL 60.17 | 15.40K |
| 2026-08-07 | BRL 63.23 | -1.83% | BRL 63.77 | BRL 64.00 | BRL 63.17 | 3.50K |
| 2026-08-06 | BRL 64.41 | -1.18% | BRL 64.88 | BRL 64.88 | BRL 63.90 | 3.30K |
| 2026-08-05 | BRL 65.18 | +2.37% | BRL 63.50 | BRL 65.18 | BRL 63.50 | 6.60K |
| 2026-08-04 | BRL 63.67 | +0.73% | BRL 63.24 | BRL 63.67 | BRL 62.60 | 6.10K |
| 2026-08-03 | BRL 63.21 | +0.35% | BRL 62.51 | BRL 63.39 | BRL 62.51 | 2.30K |
| 2026-07-31 | BRL 62.99 | +2.62% | BRL 61.38 | BRL 63.15 | BRL 61.38 | 5.00K |
| 2026-07-30 | BRL 61.38 | +3.51% | BRL 59.29 | BRL 61.40 | BRL 59.29 | 3.60K |
| 2026-07-29 | BRL 59.30 | -1.17% | BRL 60.00 | BRL 60.00 | BRL 59.00 | 6.80K |
| 2026-07-28 | BRL 60.00 | -1.46% | BRL 60.89 | BRL 60.89 | BRL 60.00 | 5.00K |
| 2026-07-27 | BRL 60.89 | -0.94% | BRL 61.45 | BRL 61.65 | BRL 60.75 | 2.40K |
| 2026-07-24 | BRL 61.47 | -0.37% | BRL 61.30 | BRL 61.47 | BRL 61.02 | 1.30K |
| 2026-07-23 | BRL 61.70 | +1.15% | BRL 61.62 | BRL 61.70 | BRL 61.20 | 2.60K |
| 2026-07-22 | BRL 61.00 | +3.04% | BRL 59.11 | BRL 61.00 | BRL 59.10 | 13.00K |
| 2026-07-21 | BRL 59.20 | +0.32% | BRL 59.01 | BRL 59.34 | BRL 58.98 | 3.20K |
| 2026-07-20 | BRL 59.01 | -0.61% | BRL 59.32 | BRL 59.71 | BRL 59.01 | 3.60K |
| 2026-07-17 | BRL 59.37 | +0.34% | BRL 59.18 | BRL 59.69 | BRL 59.14 | 6.80K |
| 2026-07-16 | BRL 59.17 | -1.17% | BRL 59.55 | BRL 59.79 | BRL 59.17 | 5.10K |
| 2026-07-15 | BRL 59.87 | +0.28% | BRL 60.00 | BRL 60.10 | BRL 59.47 | 4.50K |
| 2026-07-14 | BRL 59.70 | +0.17% | BRL 59.70 | BRL 59.98 | BRL 59.44 | 13.40K |
| 2026-07-13 | BRL 59.60 | -0.33% | BRL 59.82 | BRL 60.25 | BRL 59.08 | 15.20K |
| 2026-07-10 | BRL 59.80 | -1.16% | BRL 60.65 | BRL 60.65 | BRL 59.58 | 14.00K |
| 2026-07-09 | BRL 60.50 | -0.82% | BRL 60.90 | BRL 60.90 | BRL 60.00 | 6.40K |
| 2026-07-08 | BRL 61.00 | -1.60% | BRL 61.48 | BRL 61.65 | BRL 61.00 | 3.70K |
| 2026-07-07 | BRL 61.99 | -0.32% | BRL 62.49 | BRL 62.49 | BRL 61.61 | 2.90K |
| 2026-07-06 | BRL 62.19 | -2.68% | BRL 63.75 | BRL 63.75 | BRL 60.65 | 7.20K |
| 2026-07-03 | BRL 63.90 | -0.14% | BRL 64.39 | BRL 64.39 | BRL 63.18 | 2.80K |
| 2026-07-02 | BRL 63.99 | +1.46% | BRL 64.38 | BRL 64.40 | BRL 63.35 | 3.20K |
| 2026-07-01 | BRL 63.07 | -3.09% | BRL 63.91 | BRL 65.24 | BRL 63.07 | 9.80K |
| 2026-06-30 | BRL 65.08 | +4.88% | BRL 62.05 | BRL 65.08 | BRL 61.99 | 13.40K |
| 2026-06-29 | BRL 62.05 | +3.43% | BRL 59.95 | BRL 62.05 | BRL 59.60 | 5.20K |
| 2026-06-26 | BRL 59.99 | +0.02% | BRL 60.09 | BRL 60.09 | BRL 59.02 | 6.10K |
| 2026-06-25 | BRL 59.98 | +0.28% | BRL 59.71 | BRL 60.00 | BRL 59.40 | 4.70K |
| 2026-06-24 | BRL 59.81 | +0.15% | BRL 59.89 | BRL 59.89 | BRL 59.29 | 5.20K |
| 2026-06-23 | BRL 59.72 | -0.83% | BRL 60.16 | BRL 60.19 | BRL 59.70 | 2.20K |
| 2026-06-22 | BRL 60.22 | +0.45% | BRL 59.96 | BRL 60.53 | BRL 59.66 | 6.50K |
| 2026-06-19 | BRL 59.95 | -1.24% | BRL 60.72 | BRL 61.35 | BRL 59.29 | 8.50K |
| 2026-06-18 | BRL 60.70 | +0.08% | BRL 60.27 | BRL 60.70 | BRL 60.20 | 1.90K |
| 2026-06-17 | BRL 60.65 | -1.41% | BRL 61.55 | BRL 62.00 | BRL 60.34 | 10.60K |
| 2026-06-16 | BRL 61.52 | -1.41% | BRL 62.19 | BRL 63.47 | BRL 60.00 | 28.20K |
| 2026-06-15 | BRL 62.40 | +1.60% | BRL 61.42 | BRL 62.64 | BRL 61.42 | 8.40K |
| 2026-06-12 | BRL 61.42 | -1.33% | BRL 61.91 | BRL 62.79 | BRL 61.42 | 8.20K |
| 2026-06-11 | BRL 62.25 | +5.51% | BRL 58.65 | BRL 62.78 | BRL 58.65 | 17.60K |
| 2026-06-10 | BRL 59.00 | -14.48% | BRL 59.16 | BRL 60.00 | BRL 56.08 | 34.20K |
| 2026-06-09 | BRL 68.99 | +3.73% | BRL 66.51 | BRL 69.50 | BRL 66.00 | 36.90K |
| 2026-06-08 | BRL 66.51 | -0.31% | BRL 66.64 | BRL 66.91 | BRL 66.39 | 6.10K |
| 2026-06-05 | BRL 66.72 | -0.63% | BRL 66.90 | BRL 67.19 | BRL 66.62 | 3.10K |
| 2026-06-03 | BRL 67.14 | -1.22% | BRL 67.77 | BRL 67.80 | BRL 66.80 | 7.40K |
| 2026-06-02 | BRL 67.97 | -0.76% | BRL 68.48 | BRL 68.50 | BRL 67.90 | 10.90K |
| 2026-06-01 | BRL 68.49 | -1.01% | BRL 69.30 | BRL 69.30 | BRL 68.05 | 3.00K |
| 2026-05-29 | BRL 69.19 | -0.01% | BRL 69.20 | BRL 69.48 | BRL 68.60 | 2.80K |
| 2026-05-28 | BRL 69.20 | +0.07% | BRL 69.35 | BRL 69.35 | BRL 68.68 | 1.40K |
| 2026-05-27 | BRL 69.15 | -0.36% | BRL 69.10 | BRL 69.53 | BRL 68.41 | 14.60K |