Banco da Amazonia SA ON

BAZA3
🏛️ 巴西 →
74.78
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 74.36 76.45 74.30 74.78 0.0M
2025-10-02 74.50 74.50 74.01 74.17 0.0M
2025-10-01 75.64 75.73 74.08 74.22 0.0M
2025-09-30 75.67 75.68 74.78 75.29 0.0M
2025-09-29 75.87 75.88 75.42 75.60 0.0M
2025-09-26 76.01 76.68 74.82 75.70 0.0M
2025-09-25 77.41 77.83 76.63 76.99 0.0M
2025-09-24 77.69 77.72 77.38 77.40 0.0M
2025-09-23 78.02 78.57 77.37 77.49 0.0M
2025-09-22 77.06 80.99 76.63 78.02 0.0M
2025-09-19 77.83 78.39 77.14 77.70 0.0M
2025-09-18 78.73 79.03 77.70 78.20 0.0M
2025-09-17 77.02 79.71 77.02 78.33 0.0M
2025-09-16 77.32 78.37 76.99 78.30 0.0M
2025-09-15 79.97 79.97 76.03 78.43 0.0M
2025-09-12 77.00 78.98 77.00 78.41 0.0M
2025-09-11 77.13 79.41 77.13 78.11 0.0M
2025-09-10 79.00 79.66 78.01 78.61 0.0M
2025-09-09 77.00 79.00 76.49 79.00 0.0M
2025-09-08 78.26 78.26 76.02 76.51 0.0M
2025-09-05 78.69 80.95 77.47 78.21 0.0M
2025-09-04 78.44 79.81 77.28 77.28 0.0M
2025-09-03 76.05 79.00 76.05 78.44 0.0M
2025-09-02 75.01 77.25 74.70 76.00 0.0M
2025-09-01 73.12 77.00 73.12 75.61 0.0M
2025-08-29 74.38 75.00 73.01 73.01 0.0M
2025-08-28 73.15 73.98 72.79 73.98 0.0M
2025-08-27 72.61 72.95 71.65 72.31 0.0M
2025-08-26 72.50 73.75 72.11 72.71 0.0M
2025-08-25 71.49 73.15 71.23 72.29 0.0M
2025-08-22 71.08 71.66 71.08 71.27 0.0M
2025-08-21 71.00 71.25 71.00 71.25 0.0M
2025-08-20 71.21 71.30 71.01 71.15 0.0M
2025-08-19 71.54 72.50 71.15 71.15 0.0M
2025-08-18 72.00 72.44 71.00 72.25 0.0M
2025-08-15 72.74 74.97 71.59 72.81 0.0M
2025-08-14 73.01 74.00 72.59 72.59 0.0M
2025-08-13 72.99 75.25 72.99 73.69 0.0M
2025-08-12 73.58 73.58 72.80 72.80 0.0M
2025-08-11 73.64 73.77 73.11 73.72 0.0M
2025-08-08 73.00 75.40 73.00 73.99 0.0M
2025-08-07 72.55 73.36 72.55 72.61 0.0M
2025-08-06 72.75 72.75 71.70 71.99 0.0M
2025-08-05 71.41 71.99 71.41 71.99 0.0M
2025-08-04 71.27 73.78 70.20 71.84 0.0M
2025-08-01 72.29 72.51 70.95 72.51 0.0M
2025-07-31 71.91 72.18 70.64 71.62 0.0M
2025-07-30 70.64 71.00 70.61 71.00 0.0M
2025-07-29 70.69 71.00 70.21 70.96 0.0M
2025-07-28 73.20 73.20 69.30 69.99 0.0M
2025-07-25 72.48 73.10 71.50 72.79 0.0M
2025-07-24 70.50 71.37 70.07 71.37 0.0M
2025-07-23 70.40 71.26 70.05 70.22 0.0M
2025-07-22 70.90 71.09 70.07 70.07 0.0M
2025-07-21 71.91 72.49 70.61 70.66 0.0M
2025-07-18 72.07 72.59 71.02 71.02 0.0M
2025-07-17 72.50 72.64 72.01 72.07 0.0M
2025-07-16 72.59 72.60 71.60 72.51 0.0M
2025-07-15 72.60 72.60 72.01 72.30 0.0M
2025-07-14 73.29 73.29 72.30 72.30 0.0M
2025-07-11 73.29 73.38 72.90 73.25 0.0M
2025-07-10 73.11 73.44 72.90 73.29 0.0M
2025-07-09 73.75 73.97 73.11 73.11 0.0M
2025-07-08 74.79 74.80 73.85 73.85 0.0M
2025-07-07 74.84 75.07 74.64 74.64 0.0M
2025-07-04 74.60 75.36 74.20 74.65 0.0M
2025-07-03 75.48 76.00 74.49 74.60 0.0M
2025-07-02 74.15 75.97 74.13 74.57 0.0M
2025-07-01 74.60 76.57 74.34 74.51 0.0M
2025-06-30 74.01 75.05 74.00 74.41 0.0M
2025-06-27 74.13 74.80 73.81 74.00 0.0M
2025-06-26 74.95 74.95 73.81 74.48 0.0M
2025-06-25 75.10 75.49 74.45 74.71 0.0M
2025-06-24 76.98 76.98 75.10 75.10 0.0M
2025-06-23 78.00 78.00 76.10 76.10 0.0M
2025-06-20 77.90 79.00 76.90 77.00 0.0M
2025-06-18 73.00 79.00 73.00 77.39 0.0M
2025-06-17 68.48 69.50 66.80 66.80 0.0M
2025-06-16 68.80 68.95 68.50 68.80 0.0M
2025-06-13 70.01 70.59 68.61 68.61 0.0M
2025-06-12 69.01 71.99 68.60 69.25 0.0M
2025-06-11 68.76 69.89 68.75 69.54 0.0M
2025-06-10 70.89 70.89 69.00 69.72 0.0M
2025-06-09 69.23 69.70 68.50 69.65 0.0M
2025-06-06 69.10 70.99 68.89 69.21 0.0M
2025-06-05 73.63 73.63 69.24 69.24 0.0M
2025-06-04 75.85 75.86 73.36 73.36 0.0M
2025-06-03 77.56 77.56 75.92 75.92 0.0M
2025-06-02 76.73 76.78 75.70 76.05 0.0M
2025-05-30 76.68 78.59 76.00 76.00 0.0M
2025-05-29 77.22 77.49 76.00 76.68 0.0M
2025-05-28 76.80 77.19 75.68 76.92 0.0M
2025-05-27 79.00 79.00 76.90 76.90 0.0M
2025-05-26 79.39 79.99 78.83 79.00 0.0M
2025-05-23 83.80 83.80 79.85 79.85 0.0M
2025-05-22 86.15 86.20 83.80 83.80 0.0M
2025-05-21 87.01 87.58 86.00 86.54 0.0M
2025-05-20 87.59 87.59 87.59 87.59 0.0M
2025-05-19 87.10 87.89 87.07 87.89 0.0M
2025-05-16 87.60 87.84 87.00 87.52 0.0M
2025-05-15 88.78 88.78 87.72 88.00 0.0M
2025-05-14 89.00 89.79 88.00 88.00 0.0M
2025-05-13 90.00 90.00 88.53 89.79 0.0M
2025-05-12 91.00 91.00 89.44 90.90 0.0M
2025-05-09 89.05 90.93 88.50 90.93 0.0M
2025-05-08 89.96 90.50 89.34 90.34 0.0M
2025-05-07 88.00 88.98 87.70 88.98 0.0M
2025-05-06 89.00 89.00 87.29 88.50 0.0M
2025-05-05 88.94 88.94 86.50 88.34 0.0M
2025-05-02 88.50 88.81 87.13 88.81 0.0M
2025-04-30 88.56 89.00 88.22 89.00 0.0M
2025-04-29 87.52 88.18 86.79 88.00 0.0M
2025-04-28 85.03 87.14 85.02 87.14 0.0M
2025-04-25 85.46 85.93 85.46 85.93 0.0M
2025-04-24 87.02 87.02 85.55 86.36 0.0M
2025-04-23 86.58 87.14 84.25 86.38 0.0M
2025-04-22 83.13 85.86 83.13 85.86 0.0M
2025-04-17 91.14 91.14 89.65 90.99 0.0M
2025-04-16 90.98 90.98 89.94 90.97 0.0M
2025-04-15 91.49 91.49 91.14 91.14 0.0M
2025-04-14 89.88 91.48 89.78 91.05 0.0M
2025-04-11 89.02 89.89 88.40 89.89 0.0M
2025-04-10 89.11 89.98 88.10 89.98 0.0M
2025-04-09 88.97 90.49 87.12 90.08 0.0M
2025-04-08 89.96 90.00 88.75 89.00 0.0M
2025-04-07 88.00 90.00 87.04 90.00 0.0M
2025-04-04 89.06 90.00 87.51 90.00 0.0M
2025-04-03 89.99 90.17 89.79 89.79 0.0M
2025-04-02 89.91 89.91 88.50 89.25 0.0M
2025-04-01 87.60 89.90 87.60 89.00 0.0M
2025-03-31 91.48 91.48 87.50 87.50 0.0M
2025-03-28 91.19 92.40 91.19 91.50 0.0M
2025-03-27 93.92 93.92 90.50 90.50 0.0M
2025-03-26 94.84 94.84 93.71 94.64 0.0M
2025-03-25 94.81 94.90 94.00 94.52 0.0M
2025-03-24 93.79 94.47 93.79 94.47 0.0M
2025-03-21 93.50 93.80 93.23 93.80 0.0M
2025-03-20 93.66 93.69 92.57 93.67 0.0M
2025-03-19 93.69 93.69 93.69 93.69 0.0M
2025-03-18 92.60 94.00 92.59 93.43 0.0M
2025-03-17 91.18 92.48 91.17 92.48 0.0M
2025-03-14 90.50 92.05 90.50 92.05 0.0M
2025-03-13 89.74 90.60 89.01 90.60 0.0M
2025-03-12 89.36 89.64 89.35 89.50 0.0M
2025-03-11 90.89 90.89 89.40 90.20 0.0M
2025-03-10 89.50 90.62 89.40 89.40 0.0M
2025-03-07 89.50 91.09 89.06 90.75 0.0M
2025-03-06 89.69 90.55 89.37 90.42 0.0M
2025-03-05 89.76 89.76 88.02 89.18 0.0M
2025-02-28 88.78 90.99 88.63 88.88 0.0M
2025-02-27 88.60 89.15 88.60 88.77 0.0M
2025-02-26 88.99 89.60 88.99 89.00 0.0M
2025-02-25 88.92 91.49 88.92 90.30 0.0M
2025-02-24 90.30 90.30 88.68 88.68 0.0M
2025-02-21 90.97 91.28 90.05 90.05 0.0M
2025-02-20 90.67 91.19 89.31 91.19 0.0M
2025-02-19 90.89 91.15 90.89 91.15 0.0M
2025-02-18 90.40 91.20 88.69 91.20 0.0M
2025-02-17 88.14 90.39 88.14 90.39 0.0M
2025-02-14 89.79 89.79 88.07 88.07 0.0M
2025-02-13 88.43 89.50 88.07 88.07 0.0M
2025-02-12 88.66 90.19 88.66 88.94 0.0M
2025-02-11 90.30 90.80 88.66 88.66 0.0M
2025-02-10 90.79 90.81 90.13 90.13 0.0M
2025-02-07 91.05 91.05 90.45 90.80 0.0M
2025-02-06 90.00 91.20 90.00 91.20 0.0M
2025-02-05 90.49 90.49 90.47 90.47 0.0M
2025-02-04 91.14 91.14 89.43 89.99 0.0M
2025-02-03 89.87 90.29 89.03 90.10 0.0M
2025-01-31 89.89 90.00 89.01 89.87 0.0M
2025-01-30 90.69 90.69 89.00 89.99 0.0M
2025-01-29 87.61 89.00 87.61 89.00 0.0M
2025-01-28 88.50 88.94 87.38 88.57 0.0M
2025-01-27 86.70 88.73 86.70 88.73 0.0M
2025-01-24 86.10 86.50 86.10 86.50 0.0M
2025-01-23 85.39 85.91 85.00 85.67 0.0M
2025-01-22 86.01 86.01 85.93 85.99 0.0M
2025-01-21 86.05 86.48 85.80 86.48 0.0M
2025-01-20 85.74 86.46 85.34 86.46 0.0M
2025-01-17 86.01 86.50 86.01 86.34 0.0M
2025-01-16 86.00 86.08 85.62 86.00 0.0M
2025-01-15 84.95 85.00 84.95 85.00 0.0M
2025-01-14 85.60 85.60 84.50 84.50 0.0M
2025-01-13 85.01 85.20 84.33 85.20 0.0M
2025-01-10 85.79 85.79 85.79 85.79 0.0M
2025-01-09 86.20 87.24 84.06 84.99 0.0M
2025-01-08 84.80 84.80 84.15 84.80 0.0M
2025-01-07 85.07 85.07 84.32 84.80 0.0M
2025-01-06 85.37 85.41 84.18 85.20 0.0M
2025-01-03 84.37 84.61 84.20 84.61 0.0M
2025-01-02 86.99 86.99 84.15 84.15 0.0M