Banco da Amazonia SA ON (BAZA3)

BAZA3
🏛️ 브라질 →
74.78
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 29.07 30.47 29.07 30.47 0.0M
2021-12-29 28.78 29.15 28.67 28.72 0.0M
2021-12-28 28.78 29.08 28.64 28.64 0.0M
2021-12-27 28.43 29.50 28.34 28.71 0.0M
2021-12-23 28.29 28.29 28.29 28.29 0.0M
2021-12-21 28.21 28.29 28.21 28.29 0.0M
2021-12-20 28.42 28.93 27.97 28.93 0.0M
2021-12-17 29.01 29.01 28.86 28.90 0.0M
2021-12-16 29.52 29.52 29.52 29.52 0.0M
2021-12-15 29.52 29.52 29.52 29.52 0.0M
2021-12-14 29.52 29.52 29.09 29.52 0.0M
2021-12-13 29.52 29.52 29.52 29.52 0.0M
2021-12-10 29.52 29.52 28.93 28.93 0.0M
2021-12-09 28.86 29.52 28.86 29.52 0.0M
2021-12-08 29.14 29.52 29.14 29.52 0.0M
2021-12-07 29.15 29.15 29.15 29.15 0.0M
2021-12-03 29.51 29.62 28.80 29.15 0.0M
2021-12-02 29.08 29.30 29.07 29.30 0.0M
2021-12-01 29.09 29.09 29.09 29.09 0.0M
2021-11-30 28.71 28.71 28.49 28.49 0.0M
2021-11-29 29.00 29.00 29.00 29.00 0.0M
2021-11-26 28.72 28.72 28.38 28.38 0.0M
2021-11-25 28.78 29.51 28.78 29.51 0.0M
2021-11-24 28.40 28.40 28.33 28.33 0.0M
2021-11-22 27.83 28.41 27.83 28.41 0.0M
2021-11-19 29.89 29.89 28.92 28.93 0.0M
2021-11-18 28.19 28.78 28.19 28.78 0.0M
2021-11-17 28.97 28.97 28.92 28.92 0.0M
2021-11-16 29.19 29.20 28.42 28.42 0.0M
2021-11-12 27.70 28.05 27.70 28.05 0.0M
2021-11-11 28.05 28.05 28.05 28.05 0.0M
2021-11-10 28.29 28.78 28.29 28.78 0.0M
2021-11-09 28.09 28.41 28.08 28.08 0.0M
2021-11-08 27.79 28.41 27.79 28.41 0.0M
2021-11-03 27.35 28.37 27.31 28.37 0.0M
2021-11-01 28.41 28.41 28.41 28.41 0.0M
2021-10-29 28.05 28.05 28.05 28.05 0.0M
2021-10-28 27.83 27.83 27.82 27.82 0.0M
2021-10-27 27.86 27.86 27.86 27.86 0.0M
2021-10-26 27.68 27.68 27.68 27.68 0.0M
2021-10-25 27.40 28.37 27.40 27.89 0.0M
2021-10-22 28.33 28.41 27.38 27.38 0.0M
2021-10-21 29.43 29.44 28.05 28.05 0.0M
2021-10-20 28.56 28.71 28.41 28.71 0.0M
2021-10-19 28.57 28.57 28.41 28.41 0.0M
2021-10-15 29.58 29.58 28.58 28.58 0.0M
2021-10-14 29.59 29.63 28.41 28.41 0.0M
2021-10-13 29.52 29.52 29.52 29.52 0.0M
2021-10-11 28.78 29.51 28.78 29.51 0.0M
2021-10-08 28.78 28.78 28.78 28.78 0.0M
2021-10-07 28.12 28.16 28.12 28.16 0.0M
2021-10-06 28.12 28.12 28.12 28.12 0.0M
2021-10-05 28.64 28.93 28.12 28.12 0.0M
2021-10-04 28.24 28.27 28.19 28.19 0.0M
2021-10-01 28.19 28.19 28.19 28.19 0.0M
2021-09-30 28.13 28.13 28.13 28.13 0.0M
2021-09-29 28.44 28.44 28.13 28.13 0.0M
2021-09-28 28.64 28.64 28.44 28.44 0.0M
2021-09-27 28.64 28.64 28.38 28.38 0.0M
2021-09-24 28.42 28.42 28.34 28.34 0.0M
2021-09-23 29.68 29.68 28.34 28.43 0.0M
2021-09-21 28.23 28.78 28.20 28.42 0.0M
2021-09-20 28.41 28.41 28.21 28.34 0.0M
2021-09-17 28.81 29.52 28.61 29.52 0.0M
2021-09-16 29.15 29.67 28.93 29.67 0.0M
2021-09-14 29.08 29.15 29.08 29.15 0.0M
2021-09-13 28.78 29.08 28.78 29.08 0.0M
2021-09-10 29.74 29.74 28.78 28.78 0.0M
2021-09-09 28.56 28.56 28.35 28.35 0.0M
2021-09-08 28.86 28.86 28.79 28.79 0.0M
2021-09-06 29.27 29.27 29.26 29.26 0.0M
2021-09-03 29.37 29.37 29.37 29.37 0.0M
2021-09-02 30.27 30.27 29.37 29.37 0.0M
2021-09-01 30.55 30.63 30.55 30.63 0.0M
2021-08-30 29.55 30.41 29.55 30.26 0.0M
2021-08-27 30.55 30.62 30.55 30.62 0.0M
2021-08-25 29.86 30.55 29.86 30.55 0.0M
2021-08-24 29.90 29.90 29.90 29.90 0.0M
2021-08-23 29.90 29.90 29.90 29.90 0.0M
2021-08-20 30.26 30.26 30.26 30.26 0.0M
2021-08-19 29.04 30.74 29.04 30.74 0.0M
2021-08-18 30.85 30.85 29.15 29.23 0.0M
2021-08-17 30.55 31.00 29.53 30.63 0.0M
2021-08-16 30.16 30.48 29.51 29.53 0.0M
2021-08-13 28.82 28.92 28.82 28.90 0.0M
2021-08-12 28.55 30.78 28.55 30.78 0.0M
2021-08-11 29.89 30.51 29.89 30.13 0.0M
2021-08-09 28.34 28.78 28.16 28.19 0.0M
2021-08-06 28.34 28.34 28.05 28.12 0.0M
2021-08-05 28.42 28.42 28.12 28.34 0.0M
2021-08-04 28.78 28.78 28.78 28.78 0.0M
2021-08-03 28.93 29.15 28.80 28.82 0.0M
2021-07-30 29.13 29.30 28.93 28.93 0.0M
2021-07-29 29.15 29.52 28.86 28.86 0.0M
2021-07-28 29.19 29.23 28.93 29.15 0.0M
2021-07-27 29.52 29.52 29.19 29.19 0.0M
2021-07-26 30.24 30.24 30.24 30.24 0.0M
2021-07-22 29.52 29.52 29.52 29.52 0.0M
2021-07-21 30.42 30.42 30.26 30.26 0.0M
2021-07-20 29.00 30.26 29.00 30.26 0.0M
2021-07-19 29.17 29.17 28.78 29.15 0.0M
2021-07-16 29.01 29.16 28.99 29.16 0.0M
2021-07-14 29.15 29.96 29.15 29.96 0.0M
2021-07-13 29.15 29.15 29.15 29.15 0.0M
2021-07-12 29.15 29.15 29.15 29.15 0.0M
2021-07-08 29.15 29.15 29.15 29.15 0.0M
2021-07-07 29.52 29.52 29.12 29.15 0.0M
2021-07-06 29.19 29.23 29.15 29.15 0.0M
2021-07-05 29.15 29.15 29.15 29.15 0.0M
2021-07-02 29.30 29.30 29.30 29.30 0.0M
2021-07-01 29.52 29.96 29.23 29.23 0.0M
2021-06-30 29.46 29.46 29.46 29.46 0.0M
2021-06-29 29.80 29.80 29.50 29.52 0.0M
2021-06-28 29.57 29.57 29.57 29.57 0.0M
2021-06-25 30.00 30.00 29.88 30.00 0.0M
2021-06-24 29.94 29.94 29.94 29.94 0.0M
2021-06-22 30.11 30.26 30.07 30.26 0.0M
2021-06-21 30.91 30.91 30.00 30.18 0.0M
2021-06-18 30.33 30.88 30.12 30.88 0.0M
2021-06-17 30.89 30.89 30.12 30.48 0.0M
2021-06-16 30.44 30.44 30.44 30.44 0.0M
2021-06-15 30.44 30.44 30.44 30.44 0.0M
2021-06-14 30.18 30.48 30.15 30.44 0.0M
2021-06-11 30.22 30.26 30.00 30.26 0.0M
2021-06-10 30.27 30.27 30.22 30.22 0.0M
2021-06-09 30.26 30.34 30.22 30.22 0.0M
2021-06-08 30.63 30.85 30.26 30.26 0.0M
2021-06-07 30.26 30.32 30.26 30.32 0.0M
2021-06-04 29.74 30.26 29.74 30.26 0.0M
2021-06-02 29.54 30.26 29.54 30.26 0.0M
2021-06-01 30.02 30.25 30.02 30.19 0.0M
2021-05-31 30.21 30.26 29.67 29.67 0.0M
2021-05-28 29.59 29.67 29.59 29.67 0.0M
2021-05-27 29.89 30.17 29.59 29.59 0.0M
2021-05-26 29.55 29.55 29.37 29.48 0.0M
2021-05-25 29.52 30.26 29.52 29.55 0.0M
2021-05-24 29.45 29.86 28.50 29.52 0.0M
2021-05-21 29.48 29.52 29.47 29.52 0.0M
2021-05-20 30.14 30.14 29.54 29.55 0.0M
2021-05-19 29.52 30.15 29.16 29.52 0.0M
2021-05-18 28.78 29.04 28.78 29.00 0.0M
2021-05-17 28.71 30.26 28.71 29.15 0.0M
2021-05-13 28.29 28.29 28.29 28.29 0.0M
2021-05-12 28.41 28.41 28.29 28.29 0.0M
2021-05-11 28.29 28.72 28.29 28.72 0.0M
2021-05-10 28.34 28.72 28.34 28.42 0.0M
2021-05-07 28.16 28.22 28.16 28.19 0.0M
2021-05-05 28.48 28.52 28.16 28.16 0.0M
2021-05-04 28.64 28.83 28.49 28.83 0.0M
2021-05-03 29.24 29.63 28.78 28.78 0.0M
2021-04-30 28.44 29.00 28.44 29.00 0.0M
2021-04-29 28.49 29.37 28.49 28.79 0.0M
2021-04-28 29.12 29.12 28.29 28.77 0.0M
2021-04-27 29.23 29.26 28.71 28.89 0.0M
2021-04-26 28.19 28.63 28.05 28.63 0.0M
2021-04-23 28.78 28.92 28.08 28.92 0.0M
2021-04-22 28.31 28.52 27.58 27.64 0.0M
2021-04-20 28.38 28.65 28.32 28.53 0.0M
2021-04-19 28.50 28.65 28.32 28.56 0.0M
2021-04-16 27.62 28.44 27.62 28.44 0.0M
2021-04-15 28.31 28.59 27.97 27.97 0.0M
2021-04-14 28.24 28.59 27.79 28.59 0.0M
2021-04-13 28.44 28.65 27.25 28.21 0.0M
2021-04-09 27.92 28.25 27.92 28.25 0.0M
2021-04-08 27.96 27.96 27.96 27.96 0.0M
2021-04-07 27.91 27.92 27.52 27.62 0.0M
2021-04-06 27.31 27.69 27.27 27.62 0.0M
2021-04-05 27.62 28.22 27.62 27.96 0.0M
2021-04-01 28.00 28.00 27.63 27.63 0.0M
2021-03-31 27.75 28.30 27.75 28.00 0.0M
2021-03-30 27.63 27.75 27.62 27.75 0.0M
2021-03-29 27.34 27.38 27.14 27.17 0.0M
2021-03-26 27.55 27.67 27.31 27.34 0.0M
2021-03-25 28.03 28.03 28.03 28.03 0.0M
2021-03-24 27.69 27.73 27.27 27.27 0.0M
2021-03-23 27.17 28.23 27.16 28.10 0.0M
2021-03-22 28.29 28.29 26.93 27.63 0.0M
2021-03-19 28.65 28.99 28.59 28.65 0.0M
2021-03-18 27.62 28.31 27.62 28.31 0.0M
2021-03-17 27.29 27.29 27.29 27.29 0.0M
2021-03-16 27.62 28.45 27.62 27.62 0.0M
2021-03-15 27.43 27.62 27.39 27.62 0.0M
2021-03-12 26.57 27.23 26.57 27.10 0.0M
2021-03-11 26.58 26.58 26.58 26.58 0.0M
2021-03-10 26.92 27.07 26.92 27.07 0.0M
2021-03-09 27.06 27.07 26.74 26.92 0.0M
2021-03-08 26.24 26.51 26.03 26.16 0.0M
2021-03-05 26.92 26.93 26.92 26.93 0.0M
2021-03-04 26.39 26.39 26.38 26.38 0.0M
2021-03-03 26.28 27.27 26.17 26.17 0.0M
2021-03-02 25.21 26.38 25.21 26.38 0.0M
2021-03-01 26.58 27.55 25.68 25.72 0.0M
2021-02-26 27.55 27.55 26.56 26.56 0.0M
2021-02-25 27.27 27.27 27.25 27.27 0.0M
2021-02-24 26.65 27.27 26.65 27.27 0.0M
2021-02-23 26.93 26.93 26.86 26.86 0.0M
2021-02-22 27.00 27.00 26.24 26.86 0.0M
2021-02-19 27.61 27.62 27.09 27.62 0.0M
2021-02-18 27.62 27.62 27.62 27.62 0.0M
2021-02-17 27.62 27.62 27.62 27.62 0.0M
2021-02-12 27.55 27.62 27.07 27.62 0.0M
2021-02-11 27.88 27.88 27.35 27.55 0.0M
2021-02-10 27.65 27.88 27.43 27.43 0.0M
2021-02-09 27.09 27.52 27.07 27.52 0.0M
2021-02-08 27.34 27.34 27.34 27.34 0.0M
2021-02-05 27.38 27.76 27.38 27.76 0.0M
2021-02-04 27.76 27.76 27.43 27.43 0.0M
2021-02-03 28.31 28.31 27.72 27.72 0.0M
2021-02-02 28.10 28.30 27.96 28.30 0.0M
2021-02-01 27.28 28.65 27.28 27.36 0.0M
2021-01-29 28.99 28.99 27.49 27.54 0.0M
2021-01-28 28.70 29.20 27.62 27.63 0.0M
2021-01-27 27.00 27.61 27.00 27.61 0.0M
2021-01-26 26.93 27.27 26.93 27.25 0.0M
2021-01-22 27.83 27.83 27.27 27.34 0.0M
2021-01-21 27.96 28.23 27.96 27.97 0.0M
2021-01-20 28.23 28.23 28.23 28.23 0.0M
2021-01-19 27.91 28.38 27.83 27.87 0.0M
2021-01-18 28.38 28.38 27.83 27.85 0.0M
2021-01-15 28.31 28.63 28.31 28.38 0.0M
2021-01-14 28.36 28.63 28.31 28.63 0.0M
2021-01-13 28.65 28.81 28.65 28.81 0.0M
2021-01-12 28.59 28.81 28.59 28.81 0.0M
2021-01-11 29.00 29.00 28.59 28.59 0.0M
2021-01-08 28.76 28.99 28.76 28.99 0.0M
2021-01-07 29.00 29.27 28.48 29.00 0.0M
2021-01-06 28.86 28.86 28.72 28.86 0.0M
2021-01-05 29.11 29.21 28.86 28.86 0.0M
2021-01-04 29.14 29.49 28.42 28.86 0.0M