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
2023-12-28 89.99 89.99 88.15 89.06 0.0M
2023-12-27 88.12 89.20 88.12 89.05 0.0M
2023-12-26 86.41 88.12 86.41 88.12 0.0M
2023-12-22 85.03 86.40 85.03 86.39 0.0M
2023-12-21 85.77 86.86 83.43 84.84 0.0M
2023-12-20 83.24 85.12 83.22 85.12 0.0M
2023-12-19 82.64 83.06 82.36 83.06 0.0M
2023-12-18 81.75 82.48 81.22 82.48 0.0M
2023-12-15 82.24 82.24 81.13 81.75 0.0M
2023-12-14 81.81 82.18 80.62 81.99 0.0M
2023-12-13 79.12 81.54 78.75 81.54 0.0M
2023-12-12 77.24 78.96 77.24 78.96 0.0M
2023-12-11 75.29 77.25 75.28 77.25 0.0M
2023-12-08 75.93 75.93 75.75 75.92 0.0M
2023-12-07 76.43 76.43 75.48 75.93 0.0M
2023-12-06 76.59 76.84 76.17 76.36 0.0M
2023-12-05 76.74 76.74 76.31 76.59 0.0M
2023-12-04 76.58 76.74 75.62 76.74 0.0M
2023-12-01 76.12 77.03 76.12 76.27 0.0M
2023-11-30 75.64 76.11 75.00 76.11 0.0M
2023-11-29 73.63 75.54 73.62 75.33 0.0M
2023-11-28 74.87 75.63 73.39 75.63 0.0M
2023-11-27 74.68 74.99 74.28 74.98 0.0M
2023-11-24 74.43 74.72 73.90 74.72 0.0M
2023-11-23 75.93 76.31 74.41 74.43 0.0M
2023-11-22 76.81 76.81 76.25 76.25 0.0M
2023-11-21 77.81 77.81 75.84 75.84 0.0M
2023-11-20 78.09 78.09 77.03 78.09 0.0M
2023-11-17 77.72 78.31 77.09 78.09 0.0M
2023-11-16 78.65 79.46 76.76 77.61 0.0M
2023-11-14 78.38 79.59 76.87 78.42 0.0M
2023-11-13 78.75 78.75 77.15 78.37 0.0M
2023-11-10 78.54 79.68 78.54 78.75 0.0M
2023-11-09 79.02 79.20 76.40 78.09 0.0M
2023-11-08 75.93 77.81 75.89 77.81 0.0M
2023-11-07 75.73 76.02 74.88 75.86 0.0M
2023-11-06 73.95 75.44 73.59 75.33 0.0M
2023-11-03 75.90 75.90 73.60 74.98 0.0M
2023-11-01 74.81 74.81 73.50 74.04 0.0M
2023-10-31 75.93 76.40 73.26 74.54 0.0M
2023-10-30 76.77 76.77 74.16 75.93 0.0M
2023-10-27 77.09 77.09 74.06 75.93 0.0M
2023-10-26 72.19 73.40 71.25 73.12 0.0M
2023-10-25 72.40 74.25 67.50 72.18 0.0M
2023-10-24 77.81 79.58 74.23 74.23 0.0M
2023-10-23 81.47 81.54 77.72 77.72 0.0M
2023-10-20 82.96 82.96 81.08 81.46 0.0M
2023-10-19 84.28 84.28 82.69 82.96 0.0M
2023-10-18 82.26 83.38 81.50 83.38 0.0M
2023-10-17 82.42 83.43 82.21 83.18 0.0M
2023-10-16 84.21 84.28 83.37 83.42 0.0M
2023-10-13 83.88 83.88 83.08 83.45 0.0M
2023-10-11 84.35 84.35 82.71 83.43 0.0M
2023-10-10 83.43 84.08 82.50 83.43 0.0M
2023-10-09 84.44 84.84 82.04 83.43 0.0M
2023-10-06 83.80 84.37 82.99 84.37 0.0M
2023-10-05 84.37 84.84 83.53 84.37 0.0M
2023-10-04 84.37 84.37 84.02 84.37 0.0M
2023-10-03 84.22 85.78 82.78 84.35 0.0M
2023-10-02 83.26 84.32 82.41 84.32 0.0M
2023-09-29 82.39 83.32 82.39 83.28 0.0M
2023-09-28 78.93 82.03 78.93 81.56 0.0M
2023-09-27 77.80 78.75 77.12 78.75 0.0M
2023-09-26 79.03 79.34 77.41 78.66 0.0M
2023-09-25 79.47 79.78 77.82 78.77 0.0M
2023-09-22 78.74 79.48 78.00 79.48 0.0M
2023-09-21 78.86 78.93 77.80 78.41 0.0M
2023-09-20 77.98 79.41 77.34 78.75 0.0M
2023-09-19 75.84 77.35 75.84 77.34 0.0M
2023-09-18 74.06 75.81 74.06 75.81 0.0M
2023-09-15 73.12 74.06 73.12 74.06 0.0M
2023-09-14 73.77 73.77 72.98 73.69 0.0M
2023-09-13 72.75 73.78 72.75 73.45 0.0M
2023-09-12 72.61 73.99 72.55 73.12 0.0M
2023-09-11 71.72 72.64 71.25 72.64 0.0M
2023-09-09 76.00 76.00 76.00 76.00 0.0M
2023-09-08 70.46 71.25 69.87 71.25 0.0M
2023-09-06 70.19 70.58 69.84 70.46 0.0M
2023-09-05 70.19 70.68 68.91 70.20 0.0M
2023-09-04 68.62 70.22 68.39 70.22 0.0M
2023-09-02 72.95 72.95 72.95 72.95 0.0M
2023-09-01 68.48 68.99 67.24 68.39 0.0M
2023-08-31 67.49 68.57 67.49 68.56 0.0M
2023-08-30 66.84 67.49 66.84 67.49 0.0M
2023-08-29 65.89 67.20 65.62 67.17 0.0M
2023-08-28 65.69 65.90 65.06 65.90 0.0M
2023-08-25 65.45 65.72 65.45 65.72 0.0M
2023-08-24 65.53 65.54 65.39 65.39 0.0M
2023-08-23 65.14 65.62 64.83 65.53 0.0M
2023-08-22 64.97 65.14 64.81 65.14 0.0M
2023-08-21 64.96 65.12 63.97 65.12 0.0M
2023-08-18 64.61 64.64 63.57 64.31 0.0M
2023-08-17 65.51 65.51 60.00 64.37 0.0M
2023-08-16 64.67 65.21 64.39 64.90 0.0M
2023-08-15 65.37 65.37 63.95 64.69 0.0M
2023-08-14 65.32 65.32 64.39 64.92 0.0M
2023-08-11 65.06 65.20 64.12 65.20 0.0M
2023-08-10 65.62 65.82 64.87 64.96 0.0M
2023-08-09 64.67 65.89 64.67 65.89 0.0M
2023-08-08 64.19 65.62 64.19 65.62 0.0M
2023-08-07 65.38 65.60 64.83 65.60 0.0M
2023-08-04 65.80 65.81 65.54 65.62 0.0M
2023-08-03 66.03 66.03 65.30 65.76 0.0M
2023-08-02 64.71 65.78 64.71 65.41 0.0M
2023-08-01 64.80 65.59 64.50 65.59 0.0M
2023-07-31 65.28 65.61 64.31 65.60 0.0M
2023-07-28 64.09 64.78 62.62 64.78 0.0M
2023-07-27 64.72 65.01 64.72 65.01 0.0M
2023-07-26 64.58 64.59 64.40 64.40 0.0M
2023-07-25 65.72 65.72 64.22 64.22 0.0M
2023-07-24 65.90 65.96 65.43 65.43 0.0M
2023-07-21 65.34 65.81 65.34 65.81 0.0M
2023-07-20 65.48 65.48 65.34 65.34 0.0M
2023-07-19 65.44 65.58 65.08 65.08 0.0M
2023-07-18 65.61 65.61 65.17 65.60 0.0M
2023-07-17 65.57 66.03 65.34 65.34 0.0M
2023-07-14 65.63 65.78 63.75 65.72 0.0M
2023-07-13 65.77 66.94 65.38 66.48 0.0M
2023-07-12 66.56 67.36 65.62 65.76 0.0M
2023-07-11 67.00 67.19 65.51 65.89 0.0M
2023-07-10 66.54 66.54 65.81 65.87 0.0M
2023-07-07 66.33 66.33 65.62 65.77 0.0M
2023-07-06 65.81 65.81 65.63 65.66 0.0M
2023-07-05 65.85 65.85 65.56 65.56 0.0M
2023-07-04 65.63 66.16 65.39 65.90 0.0M
2023-07-03 66.93 67.21 65.64 66.10 0.0M
2023-06-30 66.17 66.50 65.62 66.50 0.0M
2023-06-29 66.14 66.20 65.70 65.89 0.0M
2023-06-28 66.22 66.22 65.25 65.81 0.0M
2023-06-27 65.62 66.36 65.39 65.39 0.0M
2023-06-26 65.01 65.79 64.89 65.37 0.0M
2023-06-23 63.99 64.78 63.78 64.69 0.0M
2023-06-22 63.76 64.71 63.75 63.99 0.0M
2023-06-21 63.74 64.13 63.74 63.75 0.0M
2023-06-20 63.80 63.80 63.49 63.61 0.0M
2023-06-19 63.27 63.89 62.36 63.41 0.0M
2023-06-16 63.55 63.92 63.55 63.56 0.0M
2023-06-15 63.75 64.49 63.29 63.29 0.0M
2023-06-14 63.61 63.74 63.08 63.74 0.0M
2023-06-13 64.24 64.24 63.74 63.74 0.0M
2023-06-12 63.91 64.28 63.66 63.66 0.0M
2023-06-09 64.00 64.34 63.83 64.34 0.0M
2023-06-07 63.75 64.07 63.64 63.74 0.0M
2023-06-06 63.75 64.21 63.65 63.76 0.0M
2023-06-05 64.09 64.09 63.29 63.88 0.0M
2023-06-02 63.65 64.03 63.21 63.75 0.0M
2023-06-01 62.15 64.22 62.15 63.75 0.0M
2023-05-31 62.72 64.51 62.72 64.45 0.0M
2023-05-30 64.66 64.66 63.48 63.48 0.0M
2023-05-29 63.58 64.53 63.58 64.46 0.0M
2023-05-26 63.75 64.34 63.10 63.10 0.0M
2023-05-25 63.75 64.47 63.47 63.96 0.0M
2023-05-24 63.55 63.74 63.27 63.74 0.0M
2023-05-23 63.66 63.66 62.96 63.36 0.0M
2023-05-22 63.55 64.54 62.47 62.47 0.0M
2023-05-19 62.86 64.39 60.47 63.55 0.0M
2023-05-18 62.68 63.08 62.64 62.86 0.0M
2023-05-17 62.65 63.28 62.65 63.25 0.0M
2023-05-16 63.55 63.56 62.23 62.66 0.0M
2023-05-15 65.08 65.19 62.67 62.67 0.0M
2023-05-12 63.21 65.62 62.46 65.30 0.0M
2023-05-11 64.05 64.05 62.53 62.73 0.0M
2023-05-10 64.43 64.44 63.33 64.01 0.0M
2023-05-09 64.68 64.69 63.05 64.34 0.0M
2023-05-08 65.46 65.46 64.34 64.40 0.0M
2023-05-06 69.59 69.59 69.59 69.59 0.0M
2023-05-05 64.97 65.62 64.21 65.24 0.0M
2023-05-04 65.23 65.59 64.84 65.59 0.0M
2023-05-03 63.88 65.05 63.88 65.05 0.0M
2023-05-02 65.12 65.28 63.74 64.46 0.0M
2023-04-28 62.81 64.68 62.81 64.68 0.0M
2023-04-27 63.18 63.22 61.56 62.71 0.0M
2023-04-26 67.40 67.40 61.31 62.52 0.0M
2023-04-25 69.01 69.01 65.63 67.87 0.0M
2023-04-24 63.56 66.71 63.56 66.61 0.0M
2023-04-20 61.13 62.05 61.13 62.05 0.0M
2023-04-19 61.11 61.23 60.81 61.23 0.0M
2023-04-18 62.10 62.10 61.04 61.49 0.0M
2023-04-17 61.24 61.24 60.61 61.04 0.0M
2023-04-14 58.43 60.74 58.43 60.74 0.0M
2023-04-13 59.28 59.46 58.00 59.46 0.0M
2023-04-12 58.77 59.47 58.77 59.28 0.0M
2023-04-11 59.15 59.47 58.72 59.47 0.0M
2023-04-10 59.21 59.21 57.83 59.17 0.0M
2023-04-06 59.10 59.10 58.78 59.07 0.0M
2023-04-05 58.41 59.30 58.08 59.30 0.0M
2023-04-04 59.30 61.74 59.30 59.42 0.0M
2023-04-03 59.60 61.03 59.25 59.25 0.0M
2023-03-31 59.91 61.04 59.30 61.04 0.0M
2023-03-30 57.47 59.47 57.47 59.47 0.0M
2023-03-29 54.94 59.20 54.94 57.46 0.0M
2023-03-28 53.98 55.40 53.98 55.38 0.0M
2023-03-27 52.75 53.60 52.32 53.55 0.0M
2023-03-24 51.34 52.58 51.09 52.27 0.0M
2023-03-23 52.11 52.66 50.40 50.92 0.0M
2023-03-22 52.51 52.76 50.77 50.77 0.0M
2023-03-21 51.74 52.65 51.07 51.90 0.0M
2023-03-20 52.24 52.49 48.87 51.19 0.0M
2023-03-17 52.99 52.99 52.24 52.24 0.0M
2023-03-16 51.86 53.02 51.55 52.58 0.0M
2023-03-15 50.80 51.65 50.80 51.65 0.0M
2023-03-14 49.72 50.93 49.72 50.93 0.0M
2023-03-13 51.44 51.53 50.09 50.09 0.0M
2023-03-10 51.01 51.66 50.67 51.44 0.0M
2023-03-09 53.08 53.08 50.32 50.32 0.0M
2023-03-08 53.32 53.32 51.68 51.68 0.0M
2023-03-07 53.37 53.64 52.67 53.04 0.0M
2023-03-06 53.09 53.29 52.77 53.05 0.0M
2023-03-03 52.24 53.27 52.24 52.76 0.0M
2023-03-02 52.41 52.80 51.71 52.80 0.0M
2023-03-01 53.76 53.76 51.92 53.19 0.0M
2023-02-28 53.52 53.97 53.20 53.58 0.0M
2023-02-27 53.74 54.07 53.20 54.07 0.0M
2023-02-24 53.74 54.49 53.74 54.49 0.0M
2023-02-23 54.13 54.49 53.20 54.49 0.0M
2023-02-22 54.42 54.97 53.97 54.13 0.0M
2023-02-17 53.34 54.44 52.42 54.44 0.0M
2023-02-16 52.33 53.20 51.36 53.20 0.0M
2023-02-15 53.89 54.32 52.51 52.51 0.0M
2023-02-14 54.42 54.75 52.72 54.42 0.0M
2023-02-13 55.49 55.49 53.20 53.98 0.0M
2023-02-10 51.47 55.11 51.46 55.11 0.0M
2023-02-09 53.42 55.38 53.42 54.85 0.0M
2023-02-08 53.32 54.50 52.56 54.08 0.0M
2023-02-07 52.23 53.20 50.33 53.20 0.0M
2023-02-06 51.75 51.75 49.88 51.75 0.0M
2023-02-03 50.58 51.44 50.14 51.28 0.0M
2023-02-02 46.84 51.36 46.83 51.36 0.0M
2023-02-01 46.96 48.07 46.24 48.07 0.0M
2023-01-31 46.42 47.08 46.42 47.08 0.0M
2023-01-30 45.77 46.99 45.36 46.99 0.0M
2023-01-27 44.94 46.04 44.91 45.78 0.0M
2023-01-26 45.21 46.04 44.91 46.04 0.0M
2023-01-25 45.02 45.34 45.02 45.34 0.0M
2023-01-24 44.82 45.25 44.48 45.25 0.0M
2023-01-23 45.21 45.34 44.51 45.34 0.0M
2023-01-20 44.95 45.26 44.39 45.26 0.0M
2023-01-19 44.19 44.61 43.95 44.61 0.0M
2023-01-18 43.58 44.32 43.44 43.91 0.0M
2023-01-17 43.60 43.60 42.73 42.73 0.0M
2023-01-16 43.51 43.56 43.37 43.56 0.0M
2023-01-13 42.76 43.59 42.76 43.59 0.0M
2023-01-12 43.83 43.95 42.34 43.60 0.0M
2023-01-11 43.66 43.66 42.86 43.65 0.0M
2023-01-10 42.38 43.59 42.29 43.59 0.0M
2023-01-09 42.91 42.91 42.13 42.13 0.0M
2023-01-06 43.02 43.87 41.95 42.12 0.0M
2023-01-05 42.92 43.78 42.47 43.71 0.0M
2023-01-04 43.09 43.09 41.86 42.04 0.0M
2023-01-03 43.01 43.84 42.76 43.78 0.0M
2023-01-02 42.40 43.02 42.36 43.01 0.0M