São Paulo - Delayed Quote BRL
Banco da Amazônia S.A. (BAZA3.SA)
88.00
0.00
(0.00%)
As of May 14 at 5:06:00 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 0.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| May 13, 2025 | 90.00 | 90.00 | 88.53 | 89.79 | 89.79 | 3,300 |
| May 12, 2025 | 91.00 | 91.00 | 89.44 | 90.90 | 90.90 | 1,300 |
| May 9, 2025 | 89.05 | 90.93 | 88.50 | 90.93 | 90.93 | 1,600 |
| May 8, 2025 | 89.96 | 90.50 | 89.34 | 90.34 | 90.34 | 3,400 |
| May 7, 2025 | 88.00 | 88.98 | 87.70 | 88.98 | 88.98 | 500 |
| May 6, 2025 | 89.00 | 89.00 | 87.29 | 88.50 | 88.50 | 1,600 |
| May 5, 2025 | 88.94 | 88.94 | 86.50 | 88.34 | 88.34 | 7,100 |
| May 2, 2025 | 88.50 | 88.81 | 87.13 | 88.81 | 88.81 | 1,700 |
| Apr 30, 2025 | 88.56 | 89.00 | 88.22 | 89.00 | 89.00 | 1,900 |
| Apr 29, 2025 | 7.6783 Dividend | |||||
| Apr 29, 2025 | 87.52 | 88.18 | 86.79 | 88.00 | 88.00 | 5,800 |
| Apr 28, 2025 | 92.52 | 94.82 | 92.51 | 94.82 | 87.14 | 3,800 |
| Apr 25, 2025 | 92.99 | 93.50 | 92.99 | 93.50 | 85.93 | 1,700 |
| Apr 24, 2025 | 94.69 | 94.69 | 93.09 | 93.97 | 86.36 | 1,200 |
| Apr 23, 2025 | 94.21 | 94.82 | 91.67 | 93.99 | 86.38 | 2,300 |
| Apr 22, 2025 | 90.45 | 93.42 | 90.45 | 93.42 | 85.86 | 4,600 |
| Apr 17, 2025 | 91.14 | 91.14 | 89.65 | 90.99 | 83.62 | 3,400 |
| Apr 16, 2025 | 90.98 | 90.98 | 89.94 | 90.97 | 83.60 | 1,200 |
| Apr 15, 2025 | 91.49 | 91.49 | 91.14 | 91.14 | 83.76 | 200 |
| Apr 14, 2025 | 89.88 | 91.48 | 89.78 | 91.05 | 83.68 | 1,400 |
| Apr 11, 2025 | 89.02 | 89.89 | 88.40 | 89.89 | 82.61 | 3,800 |
| Apr 10, 2025 | 89.11 | 89.98 | 88.10 | 89.98 | 82.69 | 1,200 |
| Apr 9, 2025 | 88.97 | 90.49 | 87.12 | 90.08 | 82.79 | 4,400 |
| Apr 8, 2025 | 89.96 | 90.00 | 88.75 | 89.00 | 81.79 | 2,500 |
| Apr 7, 2025 | 88.00 | 90.00 | 87.04 | 90.00 | 82.71 | 3,600 |
| Apr 4, 2025 | 89.06 | 90.00 | 87.51 | 90.00 | 82.71 | 2,400 |
| Apr 3, 2025 | 89.99 | 90.17 | 89.79 | 89.79 | 82.52 | 1,200 |
| Apr 2, 2025 | 89.91 | 89.91 | 88.50 | 89.25 | 82.02 | 400 |
| Apr 1, 2025 | 87.60 | 89.90 | 87.60 | 89.00 | 81.79 | 1,500 |
| Mar 31, 2025 | 91.48 | 91.48 | 87.50 | 87.50 | 80.41 | 8,400 |
| Mar 28, 2025 | 91.19 | 92.40 | 91.19 | 91.50 | 84.09 | 5,800 |
| Mar 27, 2025 | 93.92 | 93.92 | 90.50 | 90.50 | 83.17 | 1,100 |
| Mar 26, 2025 | 94.84 | 94.84 | 93.71 | 94.64 | 86.98 | 800 |
| Mar 25, 2025 | 94.81 | 94.90 | 94.00 | 94.52 | 86.87 | 1,700 |
| Mar 24, 2025 | 93.79 | 94.47 | 93.79 | 94.47 | 86.82 | 5,200 |
| Mar 21, 2025 | 93.50 | 93.80 | 93.23 | 93.80 | 86.20 | 3,800 |
| Mar 20, 2025 | 93.66 | 93.69 | 92.57 | 93.67 | 86.08 | 3,500 |
| Mar 19, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 86.10 | 200 |
| Mar 18, 2025 | 92.60 | 94.00 | 92.59 | 93.43 | 85.86 | 1,600 |
| Mar 17, 2025 | 91.18 | 92.48 | 91.17 | 92.48 | 84.99 | 800 |
| Mar 14, 2025 | 90.50 | 92.05 | 90.50 | 92.05 | 84.60 | 500 |
| Mar 13, 2025 | 89.74 | 90.60 | 89.01 | 90.60 | 83.26 | 1,000 |
| Mar 12, 2025 | 89.36 | 89.64 | 89.35 | 89.50 | 82.25 | 1,200 |
| Mar 11, 2025 | 90.89 | 90.89 | 89.40 | 90.20 | 82.90 | 1,700 |
| Mar 10, 2025 | 89.50 | 90.62 | 89.40 | 89.40 | 82.16 | 1,400 |
| Mar 7, 2025 | 89.50 | 91.09 | 89.06 | 90.75 | 83.40 | 2,400 |
| Mar 6, 2025 | 89.69 | 90.55 | 89.37 | 90.42 | 83.10 | 1,000 |
| Mar 5, 2025 | 89.76 | 89.76 | 88.02 | 89.18 | 81.96 | 5,800 |
| Feb 28, 2025 | 88.78 | 90.99 | 88.63 | 88.88 | 81.68 | 2,000 |
| Feb 27, 2025 | 88.60 | 89.15 | 88.60 | 88.77 | 81.58 | 5,100 |
| Feb 26, 2025 | 88.99 | 89.60 | 88.99 | 89.00 | 81.79 | 2,600 |
| Feb 25, 2025 | 88.92 | 91.49 | 88.92 | 90.30 | 82.99 | 4,100 |
| Feb 24, 2025 | 90.30 | 90.30 | 88.68 | 88.68 | 81.50 | 1,700 |
| Feb 21, 2025 | 90.97 | 91.28 | 90.05 | 90.05 | 82.76 | 1,800 |
| Feb 20, 2025 | 90.67 | 91.19 | 89.31 | 91.19 | 83.81 | 1,900 |
| Feb 19, 2025 | 90.89 | 91.15 | 90.89 | 91.15 | 83.77 | 300 |
| Feb 18, 2025 | 90.40 | 91.20 | 88.69 | 91.20 | 83.81 | 8,300 |
| Feb 17, 2025 | 88.14 | 90.39 | 88.14 | 90.39 | 83.07 | 1,600 |
| Feb 14, 2025 | 89.79 | 89.79 | 88.07 | 88.07 | 80.94 | 7,700 |
| Feb 13, 2025 | 88.43 | 89.50 | 88.07 | 88.07 | 80.94 | 1,100 |
| Feb 12, 2025 | 88.66 | 90.19 | 88.66 | 88.94 | 81.74 | 1,200 |
| Feb 11, 2025 | 90.30 | 90.80 | 88.66 | 88.66 | 81.48 | 800 |
| Feb 10, 2025 | 90.79 | 90.81 | 90.13 | 90.13 | 82.83 | 1,000 |
| Feb 7, 2025 | 91.05 | 91.05 | 90.45 | 90.80 | 83.45 | 600 |
| Feb 6, 2025 | 90.00 | 91.20 | 90.00 | 91.20 | 83.81 | 400 |
| Feb 5, 2025 | 90.49 | 90.49 | 90.47 | 90.47 | 83.14 | 200 |
| Feb 4, 2025 | 91.14 | 91.14 | 89.43 | 89.99 | 82.70 | 1,200 |
| Feb 3, 2025 | 89.87 | 90.29 | 89.03 | 90.10 | 82.80 | 800 |
| Jan 31, 2025 | 89.89 | 90.00 | 89.01 | 89.87 | 82.59 | 900 |
| Jan 30, 2025 | 90.69 | 90.69 | 89.00 | 89.99 | 82.70 | 1,100 |
| Jan 29, 2025 | 87.61 | 89.00 | 87.61 | 89.00 | 81.79 | 1,400 |
| Jan 28, 2025 | 88.50 | 88.94 | 87.38 | 88.57 | 81.40 | 1,100 |
| Jan 27, 2025 | 86.70 | 88.73 | 86.70 | 88.73 | 81.54 | 400 |
| Jan 24, 2025 | 86.10 | 86.50 | 86.10 | 86.50 | 79.50 | 300 |
| Jan 23, 2025 | 85.39 | 85.91 | 85.00 | 85.67 | 78.73 | 1,200 |
| Jan 22, 2025 | 86.01 | 86.01 | 85.93 | 85.99 | 79.03 | 500 |
| Jan 21, 2025 | 86.05 | 86.48 | 85.80 | 86.48 | 79.48 | 2,800 |
| Jan 20, 2025 | 85.74 | 86.46 | 85.34 | 86.46 | 79.46 | 1,900 |
| Jan 17, 2025 | 86.01 | 86.50 | 86.01 | 86.34 | 79.35 | 500 |
| Jan 16, 2025 | 86.00 | 86.08 | 85.62 | 86.00 | 79.04 | 800 |
| Jan 15, 2025 | 84.95 | 85.00 | 84.95 | 85.00 | 78.12 | 700 |
| Jan 14, 2025 | 85.60 | 85.60 | 84.50 | 84.50 | 77.66 | 1,800 |
| Jan 13, 2025 | 85.01 | 85.20 | 84.33 | 85.20 | 78.30 | 1,000 |
| Jan 10, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 78.84 | 100 |
| Jan 9, 2025 | 86.20 | 87.24 | 84.06 | 84.99 | 78.11 | 2,000 |
| Jan 8, 2025 | 84.80 | 84.80 | 84.15 | 84.80 | 77.93 | 1,000 |
| Jan 7, 2025 | 85.07 | 85.07 | 84.32 | 84.80 | 77.93 | 3,300 |
| Jan 6, 2025 | 85.37 | 85.41 | 84.18 | 85.20 | 78.30 | 3,800 |
| Jan 3, 2025 | 84.37 | 84.61 | 84.20 | 84.61 | 77.76 | 3,000 |
| Jan 2, 2025 | 86.99 | 86.99 | 84.15 | 84.15 | 77.34 | 2,900 |
| Dec 30, 2024 | 84.10 | 85.95 | 83.31 | 85.95 | 78.99 | 900 |
| Dec 27, 2024 | 84.51 | 85.03 | 84.15 | 84.57 | 77.72 | 900 |
| Dec 26, 2024 | 85.47 | 86.04 | 84.15 | 84.15 | 77.34 | 10,600 |
| Dec 23, 2024 | 86.49 | 86.49 | 84.20 | 84.20 | 77.38 | 1,100 |
| Dec 20, 2024 | 85.49 | 86.00 | 84.10 | 84.10 | 77.29 | 4,600 |
| Dec 19, 2024 | 83.37 | 85.96 | 83.37 | 85.24 | 78.34 | 2,700 |
| Dec 18, 2024 | 85.00 | 85.70 | 83.11 | 85.17 | 78.27 | 4,100 |
| Dec 17, 2024 | 85.80 | 85.90 | 85.00 | 85.90 | 78.94 | 900 |
| Dec 16, 2024 | 83.03 | 85.01 | 83.03 | 85.00 | 78.12 | 1,400 |
| Dec 13, 2024 | 86.00 | 86.00 | 83.60 | 84.73 | 77.87 | 1,400 |
| Dec 12, 2024 | 83.58 | 86.05 | 83.58 | 85.50 | 78.58 | 2,300 |
| Dec 11, 2024 | 84.05 | 86.25 | 84.05 | 86.00 | 79.04 | 1,100 |
| Dec 10, 2024 | 83.99 | 84.00 | 83.99 | 84.00 | 77.20 | 600 |
| Dec 9, 2024 | 82.54 | 83.26 | 82.54 | 83.05 | 76.32 | 1,300 |
| Dec 6, 2024 | 83.01 | 83.46 | 82.54 | 82.54 | 75.86 | 1,600 |
| Dec 5, 2024 | 83.76 | 84.19 | 83.08 | 84.19 | 77.37 | 3,600 |
| Dec 4, 2024 | 84.14 | 84.20 | 83.88 | 84.20 | 77.38 | 1,600 |
| Dec 3, 2024 | 84.18 | 84.50 | 84.09 | 84.12 | 77.31 | 2,200 |
| Dec 2, 2024 | 84.81 | 84.81 | 84.09 | 84.13 | 77.32 | 1,600 |
| Nov 29, 2024 | 85.21 | 85.21 | 84.21 | 84.70 | 77.84 | 4,600 |
| Nov 28, 2024 | 88.20 | 88.21 | 85.01 | 85.01 | 78.13 | 6,300 |
| Nov 27, 2024 | 88.30 | 88.50 | 87.75 | 87.75 | 80.64 | 1,900 |
| Nov 26, 2024 | 88.05 | 88.30 | 88.00 | 88.10 | 80.97 | 1,500 |
| Nov 25, 2024 | 88.70 | 88.70 | 87.85 | 88.05 | 80.92 | 800 |
| Nov 22, 2024 | 87.37 | 88.48 | 87.37 | 88.10 | 80.97 | 2,000 |
| Nov 21, 2024 | 88.98 | 88.98 | 87.37 | 87.37 | 80.29 | 1,500 |
| Nov 19, 2024 | 91.29 | 91.29 | 89.00 | 89.00 | 81.79 | 1,300 |
| Nov 18, 2024 | 90.22 | 90.22 | 89.12 | 89.12 | 81.90 | 1,000 |
| Nov 14, 2024 | 89.71 | 91.99 | 89.50 | 89.51 | 82.26 | 400 |
| Nov 13, 2024 | 90.40 | 90.70 | 90.40 | 90.70 | 83.36 | 1,300 |
| Nov 12, 2024 | 92.78 | 92.78 | 90.00 | 90.49 | 83.16 | 1,000 |
| Nov 11, 2024 | 90.91 | 91.00 | 90.15 | 90.40 | 83.08 | 2,100 |
| Nov 8, 2024 | 92.49 | 92.49 | 91.18 | 91.19 | 83.81 | 1,500 |
| Nov 7, 2024 | 93.00 | 93.00 | 90.53 | 92.00 | 84.55 | 1,400 |
| Nov 6, 2024 | 91.49 | 91.51 | 91.49 | 91.50 | 84.09 | 900 |
| Nov 5, 2024 | 89.21 | 91.10 | 89.21 | 91.09 | 83.71 | 400 |
| Nov 4, 2024 | 91.20 | 91.45 | 90.95 | 91.45 | 84.04 | 800 |
| Nov 1, 2024 | 91.30 | 91.31 | 90.57 | 91.00 | 83.63 | 1,000 |
| Oct 31, 2024 | 92.50 | 92.50 | 91.33 | 91.33 | 83.93 | 1,900 |
| Oct 30, 2024 | 91.98 | 91.98 | 90.79 | 91.30 | 83.91 | 1,500 |
| Oct 29, 2024 | 91.30 | 91.30 | 90.84 | 90.86 | 83.50 | 800 |
| Oct 28, 2024 | 88.99 | 91.30 | 88.99 | 91.30 | 83.91 | 1,200 |
| Oct 25, 2024 | 88.88 | 89.00 | 86.28 | 88.99 | 81.78 | 4,500 |
| Oct 24, 2024 | 89.40 | 89.70 | 89.00 | 89.35 | 82.11 | 3,400 |
| Oct 23, 2024 | 90.50 | 90.50 | 89.01 | 89.33 | 82.10 | 600 |
| Oct 22, 2024 | 90.00 | 90.02 | 90.00 | 90.02 | 82.73 | 500 |
| Oct 21, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 82.71 | 400 |
| Oct 18, 2024 | 90.01 | 90.50 | 89.70 | 89.70 | 82.44 | 2,300 |
| Oct 17, 2024 | 91.10 | 92.50 | 90.01 | 90.45 | 83.13 | 1,300 |
| Oct 16, 2024 | 93.50 | 93.50 | 91.18 | 91.90 | 84.46 | 3,300 |
| Oct 15, 2024 | 92.65 | 92.65 | 92.12 | 92.12 | 84.66 | 200 |
| Oct 14, 2024 | 91.80 | 92.95 | 91.79 | 92.30 | 84.83 | 1,400 |
| Oct 11, 2024 | 91.92 | 92.95 | 91.37 | 92.95 | 85.42 | 2,400 |
| Oct 10, 2024 | 92.15 | 93.41 | 91.68 | 91.88 | 84.44 | 1,900 |
| Oct 9, 2024 | 91.59 | 91.67 | 91.50 | 91.60 | 84.18 | 1,400 |
| Oct 8, 2024 | 92.06 | 92.15 | 91.98 | 92.15 | 84.69 | 1,000 |
| Oct 7, 2024 | 92.69 | 92.69 | 91.66 | 91.66 | 84.24 | 2,300 |
| Oct 4, 2024 | 91.61 | 91.98 | 91.60 | 91.90 | 84.46 | 1,000 |
| Oct 3, 2024 | 92.00 | 92.83 | 91.50 | 91.89 | 84.45 | 2,000 |
| Oct 2, 2024 | 92.87 | 94.17 | 92.00 | 92.00 | 84.55 | 2,400 |
| Oct 1, 2024 | 91.50 | 91.70 | 91.49 | 91.50 | 84.09 | 900 |
| Sep 30, 2024 | 92.01 | 92.01 | 91.10 | 91.10 | 83.72 | 1,300 |
| Sep 27, 2024 | 91.90 | 92.10 | 91.90 | 92.10 | 84.64 | 700 |
| Sep 26, 2024 | 92.30 | 92.50 | 91.90 | 91.90 | 84.46 | 1,400 |
| Sep 25, 2024 | 92.48 | 92.48 | 92.00 | 92.46 | 84.97 | 700 |
| Sep 24, 2024 | 92.30 | 93.72 | 92.07 | 92.07 | 84.61 | 1,800 |
| Sep 23, 2024 | 91.60 | 93.22 | 91.50 | 91.50 | 84.09 | 1,300 |
| Sep 20, 2024 | 93.23 | 93.50 | 91.60 | 91.60 | 84.18 | 5,600 |
| Sep 19, 2024 | 95.65 | 96.58 | 93.00 | 93.00 | 85.47 | 1,900 |
| Sep 18, 2024 | 95.73 | 96.29 | 95.49 | 96.29 | 88.49 | 1,500 |
| Sep 17, 2024 | 94.33 | 95.70 | 93.23 | 94.98 | 87.29 | 2,100 |
| Sep 16, 2024 | 95.33 | 95.33 | 94.20 | 94.33 | 86.69 | 500 |
| Sep 13, 2024 | 95.84 | 95.84 | 94.23 | 94.33 | 86.69 | 3,900 |
| Sep 12, 2024 | 96.03 | 96.03 | 94.01 | 94.01 | 86.40 | 1,000 |
| Sep 11, 2024 | 96.00 | 96.07 | 94.85 | 96.07 | 88.29 | 1,800 |
| Sep 10, 2024 | 96.05 | 96.05 | 95.96 | 95.96 | 88.19 | 300 |
| Sep 9, 2024 | 96.00 | 96.59 | 96.00 | 96.59 | 88.77 | 400 |
| Sep 6, 2024 | 96.69 | 96.69 | 95.20 | 96.69 | 88.86 | 1,800 |
| Sep 5, 2024 | 96.49 | 96.49 | 95.66 | 96.10 | 88.32 | 1,900 |
| Sep 4, 2024 | 95.97 | 96.97 | 95.95 | 96.90 | 89.05 | 2,500 |
| Sep 3, 2024 | 93.06 | 96.00 | 93.06 | 94.22 | 86.59 | 6,500 |
| Sep 2, 2024 | 94.05 | 98.50 | 91.50 | 92.45 | 84.96 | 35,600 |
| Aug 30, 2024 | 97.87 | 98.50 | 97.87 | 98.50 | 90.52 | 600 |
| Aug 29, 2024 | 97.79 | 97.85 | 97.79 | 97.85 | 89.93 | 500 |
| Aug 28, 2024 | 95.71 | 97.79 | 95.63 | 97.79 | 89.87 | 1,000 |
| Aug 27, 2024 | 95.60 | 97.24 | 95.60 | 96.37 | 88.57 | 1,000 |
| Aug 26, 2024 | 95.93 | 96.86 | 95.93 | 95.99 | 88.22 | 1,300 |
| Aug 23, 2024 | 96.47 | 96.48 | 94.15 | 95.20 | 87.49 | 1,200 |
| Aug 22, 2024 | 96.37 | 96.37 | 94.30 | 95.59 | 87.85 | 2,200 |
| Aug 21, 2024 | 94.95 | 96.41 | 94.95 | 95.40 | 87.67 | 1,400 |
| Aug 20, 2024 | 94.89 | 95.00 | 94.11 | 94.11 | 86.49 | 3,000 |
| Aug 19, 2024 | 95.00 | 95.18 | 94.00 | 94.02 | 86.41 | 2,200 |
| Aug 16, 2024 | 97.30 | 97.30 | 94.00 | 94.00 | 86.39 | 5,600 |
| Aug 15, 2024 | 96.01 | 97.30 | 94.90 | 97.30 | 89.42 | 5,400 |
| Aug 14, 2024 | 95.22 | 99.00 | 94.89 | 96.01 | 88.24 | 5,200 |
| Aug 13, 2024 | 95.29 | 95.76 | 94.01 | 94.96 | 87.27 | 1,300 |
| Aug 12, 2024 | 97.96 | 97.96 | 94.00 | 94.00 | 86.39 | 2,000 |
| Aug 9, 2024 | 99.43 | 99.43 | 92.63 | 94.94 | 87.25 | 1,900 |
| Aug 8, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 85.70 | 300 |
| Aug 7, 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 85.47 | 400 |
| Aug 6, 2024 | 92.99 | 93.00 | 92.50 | 92.50 | 85.01 | 1,000 |
| Aug 5, 2024 | 92.00 | 93.49 | 91.00 | 92.99 | 85.46 | 1,300 |
| Aug 2, 2024 | 97.99 | 97.99 | 93.81 | 93.81 | 86.21 | 1,200 |
| Aug 1, 2024 | 92.05 | 100.00 | 92.05 | 95.29 | 87.57 | 11,500 |
| Jul 31, 2024 | 92.29 | 92.50 | 91.90 | 92.02 | 84.57 | 2,900 |
| Jul 30, 2024 | 93.00 | 93.00 | 92.04 | 92.04 | 84.59 | 1,500 |
| Jul 29, 2024 | 94.20 | 94.20 | 92.00 | 92.00 | 84.55 | 1,400 |
| Jul 26, 2024 | 91.01 | 96.00 | 89.00 | 94.00 | 86.39 | 11,300 |
| Jul 25, 2024 | 92.31 | 92.99 | 90.78 | 90.78 | 83.43 | 4,300 |
| Jul 24, 2024 | 93.00 | 93.00 | 92.00 | 92.31 | 84.83 | 400 |
| Jul 23, 2024 | 92.64 | 92.77 | 92.00 | 92.00 | 84.55 | 1,500 |
| Jul 22, 2024 | 91.59 | 93.00 | 91.58 | 92.99 | 85.46 | 3,200 |
| Jul 19, 2024 | 96.98 | 96.98 | 92.00 | 92.00 | 84.55 | 2,800 |
| Jul 18, 2024 | 98.57 | 98.57 | 94.51 | 94.51 | 86.86 | 1,100 |
| Jul 17, 2024 | 98.72 | 99.27 | 96.35 | 97.85 | 89.93 | 1,400 |
| Jul 16, 2024 | 97.18 | 99.37 | 97.10 | 97.66 | 89.75 | 3,300 |
| Jul 15, 2024 | 99.79 | 99.90 | 99.00 | 99.00 | 90.98 | 1,100 |
| Jul 12, 2024 | 99.40 | 99.40 | 96.70 | 98.80 | 90.80 | 500 |
| Jul 11, 2024 | 99.19 | 99.20 | 98.60 | 98.61 | 90.62 | 700 |
| Jul 10, 2024 | 97.71 | 98.50 | 96.54 | 98.43 | 90.46 | 1,200 |
| Jul 9, 2024 | 96.01 | 99.40 | 96.01 | 99.40 | 91.35 | 1,200 |
| Jul 8, 2024 | 99.98 | 99.98 | 99.00 | 99.00 | 90.98 | 800 |
| Jul 5, 2024 | 99.66 | 100.00 | 99.20 | 99.20 | 91.17 | 1,000 |
| Jul 4, 2024 | 98.74 | 99.41 | 98.00 | 99.41 | 91.36 | 3,000 |
| Jul 3, 2024 | 99.40 | 99.40 | 98.60 | 98.62 | 90.63 | 1,100 |
| Jul 2, 2024 | 99.00 | 101.62 | 99.00 | 100.50 | 92.36 | 1,300 |
| Jul 1, 2024 | 91.97 | 104.50 | 91.97 | 99.00 | 90.98 | 22,600 |
| Jun 28, 2024 | 90.20 | 92.95 | 89.00 | 89.00 | 81.79 | 5,700 |
| Jun 27, 2024 | 88.58 | 89.62 | 88.19 | 89.62 | 82.36 | 1,800 |
| Jun 26, 2024 | 87.00 | 87.80 | 86.00 | 87.80 | 80.69 | 700 |
| Jun 25, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 79.40 | - |
| Jun 24, 2024 | 86.12 | 87.00 | 86.12 | 86.40 | 79.40 | 1,200 |
| Jun 21, 2024 | 86.10 | 86.10 | 85.72 | 85.76 | 78.82 | 3,400 |
| Jun 20, 2024 | 87.99 | 87.99 | 85.81 | 86.10 | 79.13 | 1,700 |
| Jun 19, 2024 | 89.00 | 89.00 | 86.10 | 86.10 | 79.13 | 4,300 |
| Jun 18, 2024 | 91.94 | 91.95 | 87.52 | 87.52 | 80.43 | 4,600 |
| Jun 17, 2024 | 90.34 | 90.35 | 89.73 | 90.35 | 83.03 | 400 |
| Jun 14, 2024 | 89.46 | 90.49 | 89.46 | 90.49 | 83.16 | 600 |
| Jun 13, 2024 | 90.89 | 90.90 | 89.00 | 89.46 | 82.22 | 1,700 |
| Jun 12, 2024 | 90.45 | 90.51 | 87.61 | 89.00 | 81.79 | 5,200 |
| Jun 11, 2024 | 90.41 | 90.49 | 90.35 | 90.49 | 83.16 | 900 |
| Jun 10, 2024 | 91.61 | 91.61 | 90.00 | 90.02 | 82.73 | 5,500 |
| Jun 7, 2024 | 94.66 | 95.69 | 92.85 | 92.85 | 85.33 | 6,700 |
| Jun 6, 2024 | 95.32 | 95.50 | 95.05 | 95.50 | 87.77 | 800 |
| Jun 5, 2024 | 95.50 | 95.50 | 95.17 | 95.17 | 87.46 | 900 |
| Jun 4, 2024 | 94.61 | 95.50 | 94.61 | 95.50 | 87.77 | 2,100 |
| Jun 3, 2024 | 95.80 | 95.80 | 94.42 | 95.50 | 87.77 | 4,200 |
| May 31, 2024 | 95.60 | 96.93 | 94.03 | 95.79 | 88.03 | 900 |
| May 29, 2024 | 95.50 | 97.20 | 95.50 | 95.99 | 88.22 | 800 |
| May 28, 2024 | 98.00 | 98.00 | 96.01 | 96.50 | 88.69 | 4,400 |
| May 27, 2024 | 98.00 | 98.48 | 97.50 | 97.61 | 89.71 | 1,800 |
| May 24, 2024 | 97.20 | 97.30 | 97.00 | 97.00 | 89.15 | 1,400 |
| May 23, 2024 | 97.01 | 97.01 | 95.80 | 96.50 | 88.69 | 1,200 |
| May 22, 2024 | 97.00 | 98.49 | 96.98 | 97.01 | 89.15 | 4,700 |
| May 21, 2024 | 96.50 | 97.90 | 96.00 | 96.70 | 88.87 | 2,200 |
| May 20, 2024 | 96.93 | 96.93 | 95.92 | 96.50 | 88.69 | 900 |
| May 17, 2024 | 96.99 | 96.99 | 95.00 | 95.78 | 88.02 | 2,600 |
| May 16, 2024 | 100.02 | 100.02 | 96.00 | 96.99 | 89.14 | 12,500 |
| May 15, 2024 | 100.87 | 100.88 | 100.00 | 100.40 | 92.27 | 4,000 |
Related Tickers
BMEB4.SA Banco Mercantil do Brasil S.A.
37.15
-3.88%
BEES3.SA Banestes S.A - Banco do Estado do Espírito Santo
8.55
+0.12%
BMGB4.SA Banco BMG S.A.
3.9800
+1.28%
INBR32.SA Inter & Co, Inc.
39.21
-0.28%
BBDC3.SA Banco Bradesco S.A.
13.46
+1.13%
BBAS3.SA Banco do Brasil S.A.
29.82
+0.20%
BBDC4.SA Banco Bradesco S.A.
15.33
+0.85%
ITUB4.SA Itaú Unibanco Holding S.A.
37.45
+0.73%
BCP.LS Banco Comercial Português, S.A.
0.6324
0.00%
INTR Inter & Co, Inc.
7.10
+0.42%