Banco da Amazonia S.A. BAZA3
BMFBOVESPA · Brezilya · Finans
BRL 68,61-0,76 (-%1,10)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 68,61 | -%1,10 | BRL 69,37 | BRL 69,37 | BRL 68,50 | 900 |
| 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 |