B3 · BAZA3 · stock
Banco da Amazônia S.A. (BAZA3) stock price history
Every B3 trading session of Banco da Amazônia S.A. from Jan 3, 2000 to Nov 12, 2026: 1,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAZA3 adjusted close, 2000 to 2026
- R$77.96
- All time high, 2026
- R$78.62
- 52 week high, R$62.29 low
- 1,034
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BAZA3 key facts
- Banco da Amazônia S.A. (BAZA3) closed at R$65.70 on Nov 12, 2026 on B3.
- BAZA3's all time high close is R$77.96, set on Oct 8, 2026; its all time low close is R$3.52 on Oct 16, 2002.
- BAZA3's 52 week range is R$62.29 to R$78.62.
- BAZA3 returned +722.6% over the year to Nov 12, 2026 and +722.6% over five years.
- Over ten years BAZA3 returned +723%, +23.5% a year compounded.
- BAZA3's deepest drawdown was -74.4% from Jun 5, 2001 to Oct 16, 2002.
- DataCedar holds 1,034 daily sessions of BAZA3 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BAZA3 price chart, 2000 to 2026
BAZA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | +722.6% |
| 6 months | +722.6% |
| Year to date | +722.6% |
| 1 year | +722.6% |
| 3 years | +722.6% |
| 5 years | +722.6% |
| 10 years | +722.6% |
| Since Jan 3, 2000 | +448.4% |
| Compound annual growth, 26.9 years | +6.5% |
BAZA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$77.96 on Oct 8, 2026
- All time low close
- R$3.52 on Oct 16, 2002
- 52 week high
- R$78.62 on Oct 9, 2026
- 52 week low
- R$62.29 on Oct 30, 2026
- Deepest drawdown
- -74.4% from Jun 5, 2001 to Oct 16, 2002, recovered Sep 18, 2026
- Best single session
- +771.6% on Sep 18, 2026
- Worst single session
- -20.8% on Jun 25, 2001
- Volatility, 1 year annualised
- 221.6%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 5.5×
- Best calendar year
- 2003, +57%
- Worst calendar year
- 2002, -51%
BAZA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$69.60 | R$78.62 | R$62.29 | R$65.70 | +722.6% | 123.2K | 34 |
| 2004 | R$6.96 | R$7.99 | R$5.49 | R$7.99 | +13.1% | 175.1K | 159 |
| 2003 | R$4.72 | R$7.49 | R$3.74 | R$7.06 | +57.2% | 207.7K | 208 |
| 2002 | R$9.23 | R$9.36 | R$3.52 | R$4.49 | -51.4% | 249.8K | 218 |
| 2001 | R$8.99 | R$13.73 | R$7.49 | R$9.23 | +2.8% | 235.4K | 195 |
| 2000 | R$11.68 | R$12.48 | R$7.74 | R$8.99 | n/a | 109K | 220 |
BAZA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$65.70 | +2.7% |
| October 2026 | R$63.98 | -7.8% |
| September 2026 | R$69.37 | +768.5% |
| November 2004 | R$7.99 | +13.8% |
| October 2004 | R$7.02 | +3.8% |
| September 2004 | R$6.76 | +0.4% |
| August 2004 | R$6.74 | -0.4% |
| July 2004 | R$6.76 | +4.2% |
| June 2004 | R$6.49 | +5.7% |
| May 2004 | R$6.14 | +2.5% |
| April 2004 | R$5.99 | -4.0% |
| March 2004 | R$6.24 | +2.5% |
About the BAZA3 data
Daily bars. 1,034 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABAZA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BAZA3 share price history
