American Water Works Company, Inc. (BVMF:A1WK34)
Brazil · Delayed Price · Currency is BRL 175.48
+4.43 (2.59%)
At close: Feb 27, 2026
BVMF:A1WK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | 2.59% | 30 |
| Feb 24, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 1.11% | 316 |
| Feb 19, 2026 | 169.17 | 169.17 | 169.17 | 169.17 | 169.17 | -1.23% | 1 |
| Feb 18, 2026 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - | 1 |
| Feb 13, 2026 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | 6.05% | 1 |
| Feb 11, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -2.97% | 5 |
| Feb 5, 2026 | 168.64 | 168.64 | 162.40 | 166.45 | 165.70 | -0.21% | 59 |
| Feb 2, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.05 | -1.39% | 1 |
| Jan 30, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 168.39 | 1.90% | 5 |
| Jan 28, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 165.25 | -2.35% | 17 |
| Jan 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | -0.87% | 4 |
| Jan 23, 2026 | 172.38 | 172.38 | 171.49 | 171.49 | 170.72 | -2.06% | 13 |
| Jan 22, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 174.31 | -1.62% | 9 |
| Jan 15, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 177.18 | 3.13% | 1 |
| Jan 9, 2026 | 172.57 | 172.57 | 172.57 | 172.57 | 171.80 | - | 2 |
| Jan 7, 2026 | 173.26 | 173.26 | 172.57 | 172.57 | 171.80 | -0.40% | 21 |
| Jan 6, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 172.48 | 1.00% | 6 |
| Jan 5, 2026 | 170.00 | 171.54 | 170.00 | 171.54 | 170.77 | -6.56% | 3 |
| Dec 23, 2025 | 183.59 | 183.59 | 183.59 | 183.59 | 182.77 | -0.01% | 1 |
| Dec 22, 2025 | 185.00 | 185.00 | 183.61 | 183.61 | 182.79 | -0.75% | 2 |
| Dec 17, 2025 | 182.70 | 185.00 | 182.70 | 185.00 | 184.17 | 3.75% | 3 |
| Dec 12, 2025 | 178.31 | 178.31 | 178.31 | 178.31 | 177.51 | 4.64% | 1 |
| Dec 4, 2025 | 172.70 | 172.70 | 170.40 | 170.40 | 169.63 | -2.02% | 29 |
| Dec 3, 2025 | 178.23 | 178.23 | 173.91 | 173.91 | 173.13 | -1.45% | 25 |
| Dec 1, 2025 | 174.90 | 176.46 | 174.90 | 176.46 | 175.67 | 0.97% | 317 |
| Nov 28, 2025 | 173.91 | 174.76 | 173.48 | 174.76 | 173.98 | -2.18% | 28 |
| Nov 21, 2025 | 173.74 | 178.66 | 173.74 | 178.66 | 177.86 | 5.09% | 5 |
| Nov 19, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 169.24 | -3.95% | 3 |
| Nov 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | 2.10% | 1 |
| Nov 14, 2025 | 173.36 | 173.36 | 173.36 | 173.36 | 172.58 | 1.61% | 10 |
| Nov 13, 2025 | 183.60 | 183.60 | 170.62 | 170.62 | 169.85 | -2.84% | 8 |
| Nov 7, 2025 | 175.61 | 175.61 | 175.61 | 175.61 | 174.08 | -0.22% | 2 |
| Nov 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.47 | 3.35% | 2 |
| Nov 3, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 168.82 | - | 1 |
| Oct 31, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 168.82 | -0.41% | 10 |
| Oct 30, 2025 | 171.71 | 172.50 | 171.00 | 171.00 | 169.51 | -2.09% | 33 |
| Oct 29, 2025 | 177.70 | 177.70 | 174.65 | 174.65 | 173.13 | -5.74% | 6 |
| Oct 27, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 183.67 | -4.93% | 316 |
| Oct 17, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 193.18 | -0.73% | 20 |
| Oct 10, 2025 | 196.32 | 196.32 | 196.32 | 196.32 | 194.61 | 3.87% | 60 |
| Oct 9, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 187.36 | 0.91% | 100 |
| Oct 7, 2025 | 187.29 | 187.29 | 187.29 | 187.29 | 185.66 | 1.61% | 2 |
| Oct 3, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 182.72 | 3.53% | 3 |
| Sep 23, 2025 | 178.03 | 178.03 | 178.03 | 178.03 | 176.48 | -1.68% | 3 |
| Sep 22, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 179.50 | 0.60% | 2 |
| Sep 18, 2025 | 178.21 | 180.00 | 178.21 | 180.00 | 178.43 | -0.80% | 12 |
| Sep 17, 2025 | 182.16 | 182.16 | 181.45 | 181.45 | 179.87 | -0.52% | 5 |
| Sep 16, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 180.81 | -0.83% | 4 |
| Sep 15, 2025 | 186.00 | 186.00 | 183.92 | 183.92 | 182.32 | -1.38% | 3 |
| Sep 12, 2025 | 187.91 | 187.91 | 186.50 | 186.50 | 184.88 | -0.27% | 7 |