Ameren Corporation (BVMF:A1EE34)
Brazil · Delayed Price · Currency is BRL 269.09
-0.16 (-0.06%)
At close: Jun 3, 2026
BVMF:A1EE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 269.09 | 269.09 | 269.09 | 269.09 | 266.46 | -0.06% | 1 |
| May 18, 2026 | 269.25 | 269.25 | 269.25 | 269.25 | 266.62 | -2.74% | 1 |
| Jan 20, 2026 | 278.30 | 278.30 | 278.13 | 278.13 | 274.11 | 4.09% | 4 |
| Oct 23, 2025 | 268.52 | 268.52 | 268.52 | 268.52 | 263.35 | -5.24% | 1 |
| Oct 21, 2025 | 283.36 | 283.36 | 283.36 | 283.36 | 277.91 | -0.50% | 1 |
| Oct 17, 2025 | 268.22 | 284.78 | 268.22 | 284.78 | 279.30 | 6.17% | 2 |
| Sep 3, 2025 | 270.00 | 270.00 | 269.50 | 269.50 | 263.06 | -0.20% | 15 |
| May 29, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 263.59 | -0.79% | 1 |
| May 15, 2025 | 273.51 | 273.51 | 273.51 | 273.51 | 265.69 | 0.50% | 2 |
| May 12, 2025 | 272.16 | 272.16 | 272.16 | 272.16 | 264.38 | -2.61% | 1 |
| May 2, 2025 | 279.44 | 279.44 | 279.44 | 279.44 | 271.45 | - | 2 |
| Apr 30, 2025 | 279.44 | 279.44 | 279.44 | 279.44 | 271.45 | -0.02% | 1 |
| Apr 28, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 271.51 | 0.01% | 1 |
| Apr 25, 2025 | 274.64 | 279.48 | 274.64 | 279.48 | 271.49 | 1.76% | 10 |
| Jan 29, 2025 | 276.01 | 276.01 | 276.01 | 276.01 | 266.79 | - | 5 |
| Jan 23, 2025 | 277.78 | 277.78 | 276.01 | 276.01 | 266.79 | 3.18% | 2 |
| Jan 6, 2025 | 267.51 | 267.51 | 267.51 | 267.51 | 258.57 | -1.42% | 1 |
| Dec 20, 2024 | 272.16 | 272.16 | 271.35 | 271.35 | 262.28 | -0.30% | 8 |
| Dec 12, 2024 | 272.16 | 272.16 | 272.16 | 272.16 | 263.07 | -0.91% | 1 |
| Dec 11, 2024 | 274.67 | 274.67 | 274.67 | 274.67 | 265.49 | 0.05% | 1 |
| Nov 22, 2024 | 275.94 | 275.94 | 275.94 | 275.94 | 265.36 | 9.81% | 1 |
| Nov 6, 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 241.66 | 0.04% | 2 |
| Nov 5, 2024 | 251.50 | 251.50 | 251.21 | 251.21 | 241.58 | 13.58% | 6 |
| Jul 30, 2024 | 222.42 | 222.42 | 222.42 | 222.42 | 212.69 | 10.66% | 1 |
| Jul 12, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 192.21 | 6.05% | 1 |
| Jun 19, 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 181.25 | 0.53% | 1 |
| May 21, 2024 | 189.81 | 189.81 | 189.74 | 189.81 | 180.30 | -2.44% | 385 |
| May 15, 2024 | 195.32 | 195.32 | 194.56 | 194.56 | 184.81 | 3.64% | 386 |
| May 3, 2024 | 188.86 | 188.86 | 187.72 | 187.72 | 178.31 | 1.96% | 2 |
| Apr 3, 2024 | 184.11 | 184.11 | 184.11 | 184.11 | 174.88 | 0.02% | 1 |
| Mar 28, 2024 | 183.01 | 184.07 | 183.01 | 184.07 | 174.84 | 2.30% | 3 |
| Mar 8, 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 170.92 | - | 3 |
| Mar 7, 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 170.92 | 3.39% | 1 |
| Feb 27, 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 165.31 | 1.90% | 1 |
| Jan 19, 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 162.22 | -1.77% | 1 |
| Dec 21, 2023 | 177.48 | 177.48 | 174.60 | 174.96 | 165.14 | -12.13% | 6 |
| Dec 13, 2023 | 199.12 | 199.12 | 199.12 | 199.12 | 187.94 | 5.80% | 3 |
| Nov 29, 2023 | 189.24 | 189.24 | 189.24 | 189.24 | 177.63 | 0.92% | 1 |
| Nov 17, 2023 | 188.48 | 188.48 | 187.51 | 187.51 | 176.01 | -3.08% | 2 |
| Sep 4, 2023 | 194.54 | 194.54 | 194.54 | 194.54 | 181.60 | -0.44% | 1 |
| Sep 1, 2023 | 198.00 | 198.00 | 195.40 | 195.40 | 182.40 | -6.50% | 3 |
| Jun 6, 2023 | 199.99 | 210.00 | 199.99 | 210.00 | 195.07 | -8.64% | 3 |
| Nov 24, 2022 | 232.00 | 232.00 | 232.00 | 232.00 | 213.52 | -2.82% | 1 |
| Aug 30, 2022 | 239.76 | 239.76 | 239.76 | 239.76 | 219.71 | -1.85% | 1 |
| Aug 2, 2022 | 244.27 | 244.27 | 244.27 | 244.27 | 223.84 | 1.78% | 1 |
| Jul 29, 2022 | 240.87 | 241.28 | 240.00 | 240.00 | 219.93 | 1.31% | 218 |
| Jul 28, 2022 | 236.62 | 238.23 | 236.52 | 236.90 | 217.09 | -0.50% | 217 |
| Jul 26, 2022 | 239.28 | 239.34 | 237.84 | 238.08 | 218.17 | 0.50% | 217 |
| Jul 25, 2022 | 236.89 | 236.89 | 236.89 | 236.89 | 217.08 | 1.05% | 217 |