Banco da Amazonia SA ON (BAZA3)

BAZA3
🏛️ ブラジル →
74.78
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 43.72 44.04 42.92 43.56 0.0M
2022-12-28 42.76 43.72 42.73 43.72 0.0M
2022-12-27 42.83 43.59 41.88 43.59 0.0M
2022-12-26 41.84 43.77 41.43 43.77 0.0M
2022-12-23 43.16 43.52 41.42 41.86 0.0M
2022-12-22 43.25 43.59 42.13 42.37 0.0M
2022-12-21 43.21 43.21 42.29 42.86 0.0M
2022-12-20 43.45 43.95 42.64 42.64 0.0M
2022-12-19 43.46 43.55 42.93 43.38 0.0M
2022-12-16 40.91 42.29 40.82 41.74 0.0M
2022-12-15 40.19 44.19 40.15 40.82 0.0M
2022-12-14 40.77 40.99 39.77 40.55 0.0M
2022-12-13 42.98 44.20 40.81 41.15 0.0M
2022-12-12 45.19 45.19 42.35 42.35 0.0M
2022-12-09 45.25 45.78 44.47 44.90 0.0M
2022-12-08 45.45 45.45 44.88 45.34 0.0M
2022-12-07 45.11 46.18 44.68 45.26 0.0M
2022-12-06 45.07 45.35 45.00 45.34 0.0M
2022-12-05 44.08 45.08 44.08 44.47 0.0M
2022-12-02 43.60 44.27 43.43 44.23 0.0M
2022-12-01 44.27 44.47 43.25 44.00 0.0M
2022-11-30 43.88 44.81 43.88 44.47 0.0M
2022-11-29 44.34 44.90 43.25 44.36 0.0M
2022-11-28 44.86 45.35 43.36 43.75 0.0M
2022-11-25 45.49 45.49 44.06 45.29 0.0M
2022-11-24 45.66 46.04 44.57 45.20 0.0M
2022-11-23 43.79 45.25 43.18 45.25 0.0M
2022-11-22 46.00 46.01 45.00 45.48 0.0M
2022-11-21 45.17 46.08 45.17 45.35 0.0M
2022-11-18 45.32 45.33 43.60 44.42 0.0M
2022-11-17 44.81 45.08 42.77 45.08 0.0M
2022-11-16 46.23 46.74 45.09 45.35 0.0M
2022-11-14 43.08 47.09 43.08 47.09 0.0M
2022-11-11 41.92 43.68 41.92 42.49 0.0M
2022-11-10 42.87 43.30 42.04 42.73 0.0M
2022-11-09 42.77 44.20 42.73 42.87 0.0M
2022-11-08 43.60 44.20 42.63 42.77 0.0M
2022-11-07 44.38 44.38 43.18 43.94 0.0M
2022-11-04 44.47 44.91 42.73 43.35 0.0M
2022-11-03 42.73 44.44 42.73 44.44 0.0M
2022-11-01 42.74 43.73 41.88 43.42 0.0M
2022-10-31 41.86 43.59 40.11 43.59 0.0M
2022-10-28 43.60 43.60 42.76 43.04 0.0M
2022-10-27 42.37 43.17 42.04 43.11 0.0M
2022-10-26 42.61 43.08 42.51 42.64 0.0M
2022-10-25 42.01 43.12 42.00 43.12 0.0M
2022-10-24 42.20 42.68 41.64 42.68 0.0M
2022-10-21 42.16 42.51 41.78 42.12 0.0M
2022-10-20 42.24 42.30 41.86 41.95 0.0M
2022-10-19 41.07 42.73 41.06 41.75 0.0M
2022-10-18 41.59 41.68 41.00 41.04 0.0M
2022-10-17 41.90 43.13 41.09 41.09 0.0M
2022-10-14 43.18 43.21 41.99 42.56 0.0M
2022-10-13 42.01 43.42 40.99 43.38 0.0M
2022-10-11 42.53 42.91 42.36 42.91 0.0M
2022-10-10 42.63 42.63 41.69 42.20 0.0M
2022-10-07 42.55 42.55 41.77 41.95 0.0M
2022-10-06 41.87 41.99 41.73 41.77 0.0M
2022-10-05 43.37 43.37 42.07 42.07 0.0M
2022-10-04 43.51 44.39 42.29 42.86 0.0M
2022-10-03 42.73 44.70 42.73 42.82 0.0M
2022-09-30 42.72 42.73 41.65 42.12 0.0M
2022-09-29 43.14 43.56 41.90 42.29 0.0M
2022-09-28 42.65 43.15 42.64 43.15 0.0M
2022-09-27 43.65 44.00 42.65 43.15 0.0M
2022-09-26 43.26 43.64 42.13 43.52 0.0M
2022-09-23 43.24 43.48 42.59 42.59 0.0M
2022-09-22 43.59 43.59 42.82 43.50 0.0M
2022-09-21 43.42 43.42 42.60 42.60 0.0M
2022-09-20 43.77 43.80 43.18 43.42 0.0M
2022-09-19 42.66 43.94 42.66 43.84 0.0M
2022-09-16 44.04 44.47 43.17 43.59 0.0M
2022-09-15 44.51 44.82 44.47 44.47 0.0M
2022-09-14 44.76 44.85 44.47 44.55 0.0M
2022-09-13 44.39 45.00 44.39 44.61 0.0M
2022-09-12 43.86 45.06 43.81 45.06 0.0M
2022-09-09 42.54 43.81 42.54 43.64 0.0M
2022-09-08 42.97 43.86 42.73 43.14 0.0M
2022-09-06 43.89 43.89 42.73 43.86 0.0M
2022-09-05 41.96 44.04 41.96 44.04 0.0M
2022-09-02 42.93 44.15 41.77 41.77 0.0M
2022-09-01 44.63 44.63 43.00 44.15 0.0M
2022-08-31 44.70 44.70 43.62 44.65 0.0M
2022-08-30 44.76 44.76 43.27 44.04 0.0M
2022-08-29 41.98 44.79 41.86 43.87 0.0M
2022-08-26 45.08 45.08 43.77 43.82 0.0M
2022-08-25 44.47 44.47 42.73 43.73 0.0M
2022-08-24 45.15 45.32 43.60 43.60 0.0M
2022-08-23 44.29 45.17 43.60 45.15 0.0M
2022-08-22 43.90 44.29 43.85 44.29 0.0M
2022-08-19 43.18 44.91 41.43 43.95 0.0M
2022-08-18 44.39 44.90 42.75 44.78 0.0M
2022-08-17 43.52 45.35 41.42 44.04 0.0M
2022-08-16 41.61 44.92 41.24 43.59 0.0M
2022-08-15 38.20 39.43 37.09 39.43 0.0M
2022-08-12 37.50 39.16 37.50 37.53 0.0M
2022-08-11 34.95 37.89 34.88 37.50 0.0M
2022-08-10 34.88 37.50 34.84 37.32 0.0M
2022-08-09 35.22 35.32 34.42 34.96 0.0M
2022-08-08 34.45 34.45 34.45 34.45 0.0M
2022-08-05 34.18 35.21 34.18 34.40 0.0M
2022-08-04 34.07 34.91 34.07 34.88 0.0M
2022-08-03 34.01 34.66 33.70 33.86 0.0M
2022-08-02 34.00 34.01 33.66 33.69 0.0M
2022-08-01 33.90 34.00 33.73 34.00 0.0M
2022-07-29 35.26 35.26 34.88 35.00 0.0M
2022-07-28 34.45 35.29 34.45 35.05 0.0M
2022-07-27 35.32 35.32 34.45 34.47 0.0M
2022-07-26 34.66 35.73 34.66 35.73 0.0M
2022-07-25 33.68 33.85 33.68 33.84 0.0M
2022-07-22 34.11 34.15 34.01 34.01 0.0M
2022-07-21 34.23 35.15 34.23 35.15 0.0M
2022-07-20 34.10 34.10 34.10 34.10 0.0M
2022-07-19 34.15 34.15 34.01 34.15 0.0M
2022-07-15 34.82 34.82 34.80 34.80 0.0M
2022-07-14 33.57 33.57 33.57 33.57 0.0M
2022-07-13 34.01 34.01 34.01 34.01 0.0M
2022-07-12 34.52 34.52 34.52 34.52 0.0M
2022-07-11 34.45 34.45 34.01 34.01 0.0M
2022-07-08 34.18 36.41 34.05 34.45 0.0M
2022-07-07 33.15 34.18 33.15 34.01 0.0M
2022-07-06 33.14 33.14 33.14 33.14 0.0M
2022-07-05 32.58 32.75 32.27 32.53 0.0M
2022-07-04 33.54 33.67 33.15 33.15 0.0M
2022-07-01 33.22 34.01 33.22 33.93 0.0M
2022-06-30 33.40 33.57 33.18 33.18 0.0M
2022-06-29 33.94 33.94 33.50 33.50 0.0M
2022-06-28 33.74 34.85 33.40 33.95 0.0M
2022-06-27 34.76 34.76 33.86 33.86 0.0M
2022-06-24 34.03 34.88 34.03 34.59 0.0M
2022-06-23 34.30 35.32 33.91 33.92 0.0M
2022-06-22 35.55 35.84 34.18 34.18 0.0M
2022-06-20 36.43 36.43 34.93 36.16 0.0M
2022-06-17 35.75 35.75 34.05 35.61 0.0M
2022-06-15 34.73 34.87 34.09 34.85 0.0M
2022-06-14 34.47 34.97 34.47 34.88 0.0M
2022-06-13 34.88 36.33 34.46 34.47 0.0M
2022-06-10 36.45 36.45 35.75 35.75 0.0M
2022-06-09 36.63 36.63 36.45 36.45 0.0M
2022-06-08 35.41 37.49 35.41 37.49 0.0M
2022-06-07 38.02 38.65 38.02 38.36 0.0M
2022-06-06 38.60 41.07 38.60 41.07 0.0M
2022-06-03 38.56 38.97 36.35 38.97 0.0M
2022-06-02 37.64 38.58 36.53 38.47 0.0M
2022-06-01 37.12 37.12 37.12 37.12 0.0M
2022-05-31 36.80 37.48 36.74 36.83 0.0M
2022-05-30 37.42 37.42 37.00 37.00 0.0M
2022-05-27 37.62 37.62 36.93 37.21 0.0M
2022-05-26 38.13 38.14 37.13 37.13 0.0M
2022-05-25 38.03 38.23 37.12 37.79 0.0M
2022-05-24 36.94 38.18 36.94 38.00 0.0M
2022-05-23 37.40 38.14 37.21 37.91 0.0M
2022-05-20 37.45 37.46 36.36 37.40 0.0M
2022-05-19 37.58 38.08 36.98 37.29 0.0M
2022-05-18 37.86 38.23 37.21 37.58 0.0M
2022-05-17 37.11 38.23 37.11 38.13 0.0M
2022-05-16 36.28 37.15 35.91 36.27 0.0M
2022-05-13 37.18 37.21 36.28 36.29 0.0M
2022-05-12 37.44 37.44 36.17 37.12 0.0M
2022-05-11 37.67 37.67 36.09 36.72 0.0M
2022-05-10 36.11 36.73 36.10 36.28 0.0M
2022-05-09 36.84 37.12 36.09 37.01 0.0M
2022-05-06 37.20 37.21 37.12 37.21 0.0M
2022-05-05 37.36 37.36 37.20 37.20 0.0M
2022-05-04 36.46 36.70 36.35 36.70 0.0M
2022-05-03 35.94 37.73 35.92 36.45 0.0M
2022-05-02 37.68 37.81 36.87 36.88 0.0M
2022-04-29 36.21 36.95 36.21 36.95 0.0M
2022-04-28 36.98 36.98 35.47 35.47 0.0M
2022-04-27 35.43 35.55 35.43 35.55 0.0M
2022-04-26 34.64 35.43 34.64 35.43 0.0M
2022-04-25 35.03 35.41 34.64 35.41 0.0M
2022-04-22 35.43 36.61 35.36 35.43 0.0M
2022-04-20 35.75 36.83 35.27 35.67 0.0M
2022-04-19 36.62 36.99 36.62 36.99 0.0M
2022-04-18 36.61 36.61 35.48 35.48 0.0M
2022-04-14 36.99 36.99 35.82 35.82 0.0M
2022-04-13 35.40 36.21 35.03 36.16 0.0M
2022-04-12 36.99 36.99 35.43 35.43 0.0M
2022-04-11 36.40 36.40 35.03 35.43 0.0M
2022-04-08 37.83 37.83 36.21 36.21 0.0M
2022-04-07 35.50 36.21 35.03 36.21 0.0M
2022-04-06 36.24 36.62 35.90 35.90 0.0M
2022-04-04 36.23 38.10 36.22 38.10 0.0M
2022-04-01 36.89 37.00 35.21 36.22 0.0M
2022-03-31 34.66 36.95 34.66 36.95 0.0M
2022-03-30 33.44 33.45 33.44 33.45 0.0M
2022-03-29 34.17 34.18 34.08 34.09 0.0M
2022-03-28 32.54 32.78 32.53 32.78 0.0M
2022-03-25 33.07 33.70 33.07 33.62 0.0M
2022-03-24 33.07 33.07 33.07 33.07 0.0M
2022-03-23 32.83 32.83 32.60 32.60 0.0M
2022-03-22 34.24 34.25 32.29 33.58 0.0M
2022-03-21 32.42 34.36 31.49 34.36 0.0M
2022-03-18 31.50 31.69 31.49 31.69 0.0M
2022-03-16 29.89 29.89 29.89 29.89 0.0M
2022-03-15 30.25 30.25 29.89 29.89 0.0M
2022-03-14 30.33 30.33 29.16 30.33 0.0M
2022-03-11 30.39 30.40 30.33 30.33 0.0M
2022-03-10 29.74 30.15 29.74 30.15 0.0M
2022-03-09 29.28 30.11 29.24 30.11 0.0M
2022-03-08 29.52 29.52 29.52 29.52 0.0M
2022-03-07 29.52 29.56 29.52 29.52 0.0M
2022-03-04 29.62 29.62 29.25 29.25 0.0M
2022-03-03 30.41 30.41 29.62 29.62 0.0M
2022-03-02 30.47 30.47 30.47 30.47 0.0M
2022-02-25 29.89 30.47 29.89 30.47 0.0M
2022-02-24 29.17 30.26 29.17 29.88 0.0M
2022-02-23 30.98 30.98 30.98 30.98 0.0M
2022-02-22 30.99 31.00 30.26 30.98 0.0M
2022-02-21 30.04 30.41 29.52 30.37 0.0M
2022-02-18 30.04 30.04 30.04 30.04 0.0M
2022-02-17 29.52 29.52 29.52 29.52 0.0M
2022-02-16 30.26 30.26 30.26 30.26 0.0M
2022-02-15 30.58 30.58 30.58 30.58 0.0M
2022-02-14 30.36 30.36 30.36 30.36 0.0M
2022-02-11 30.41 30.41 29.52 30.40 0.0M
2022-02-10 29.52 29.52 29.52 29.52 0.0M
2022-02-08 28.89 29.10 28.86 29.00 0.0M
2022-02-07 28.86 29.10 28.86 29.10 0.0M
2022-02-04 28.94 28.94 28.41 28.41 0.0M
2022-02-02 29.16 29.16 29.16 29.16 0.0M
2022-02-01 29.89 29.89 29.88 29.89 0.0M
2022-01-31 29.89 29.89 29.89 29.89 0.0M
2022-01-28 29.53 29.53 29.52 29.52 0.0M
2022-01-27 29.57 30.43 29.57 30.43 0.0M
2022-01-26 29.51 29.89 29.51 29.56 0.0M
2022-01-25 29.23 29.23 29.23 29.23 0.0M
2022-01-24 29.16 29.16 29.15 29.15 0.0M
2022-01-21 29.52 29.52 29.52 29.52 0.0M
2022-01-20 29.52 29.52 29.52 29.52 0.0M
2022-01-19 29.19 29.19 29.19 29.19 0.0M
2022-01-18 29.15 29.15 29.15 29.15 0.0M
2022-01-17 29.15 29.15 29.15 29.15 0.0M
2022-01-14 28.79 28.79 28.79 28.79 0.0M
2022-01-13 29.15 29.16 28.71 28.71 0.0M
2022-01-11 28.86 28.86 28.86 28.86 0.0M
2022-01-10 28.78 29.35 28.64 29.35 0.0M
2022-01-07 29.52 30.26 28.81 28.81 0.0M
2022-01-06 28.99 28.99 28.99 28.99 0.0M
2022-01-05 29.89 29.89 29.15 29.74 0.0M
2022-01-04 29.51 29.51 28.86 28.86 0.0M