American Water Works Company, Inc. (BVMF:A1WK34)
Brazil · Delayed Price · Currency is BRL 173.91
-2.55 (-1.45%)
Last updated: Dec 4, 2025, 2:24 PM GMT-3
BVMF:A1WK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 178.23 | 178.23 | 173.91 | 173.91 | 173.91 | -1.45% | 25 |
| Dec 1, 2025 | 174.90 | 176.46 | 174.90 | 176.46 | 176.46 | 0.97% | 317 |
| Nov 28, 2025 | 173.91 | 174.76 | 173.48 | 174.76 | 174.76 | -2.18% | 28 |
| Nov 21, 2025 | 173.74 | 178.66 | 173.74 | 178.66 | 178.66 | 5.09% | 5 |
| Nov 19, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -3.95% | 3 |
| Nov 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.10% | 1 |
| Nov 14, 2025 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | 1.61% | 10 |
| Nov 13, 2025 | 183.60 | 183.60 | 170.62 | 170.62 | 170.62 | -2.84% | 8 |
| Nov 7, 2025 | 175.61 | 175.61 | 175.61 | 175.61 | 174.86 | -0.22% | 2 |
| Nov 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.25 | 3.35% | 2 |
| Nov 3, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 169.57 | - | 1 |
| Oct 31, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 169.57 | -0.41% | 10 |
| Oct 30, 2025 | 171.71 | 172.50 | 171.00 | 171.00 | 170.27 | -2.09% | 33 |
| Oct 29, 2025 | 177.70 | 177.70 | 174.65 | 174.65 | 173.90 | -5.74% | 6 |
| Oct 27, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 184.49 | -4.93% | 316 |
| Oct 17, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 194.05 | -0.73% | 20 |
| Oct 10, 2025 | 196.32 | 196.32 | 196.32 | 196.32 | 195.48 | 3.87% | 60 |
| Oct 9, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.19 | 0.91% | 100 |
| Oct 7, 2025 | 187.29 | 187.29 | 187.29 | 187.29 | 186.49 | 1.61% | 2 |
| Oct 3, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 183.53 | 3.53% | 3 |
| Sep 23, 2025 | 178.03 | 178.03 | 178.03 | 178.03 | 177.27 | -1.68% | 3 |
| Sep 22, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 180.31 | 0.60% | 2 |
| Sep 18, 2025 | 178.21 | 180.00 | 178.21 | 180.00 | 179.23 | -0.80% | 12 |
| Sep 17, 2025 | 182.16 | 182.16 | 181.45 | 181.45 | 180.67 | -0.52% | 5 |
| Sep 16, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 181.62 | -0.83% | 4 |
| Sep 15, 2025 | 186.00 | 186.00 | 183.92 | 183.92 | 183.13 | -1.38% | 3 |
| Sep 12, 2025 | 187.91 | 187.91 | 186.50 | 186.50 | 185.70 | -0.27% | 7 |
| Sep 10, 2025 | 188.48 | 188.48 | 187.00 | 187.00 | 186.20 | -3.41% | 16 |
| Aug 28, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 192.77 | -0.41% | 5 |
| Aug 26, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 193.57 | -2.41% | 1 |
| Aug 22, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 198.35 | 2.00% | 1 |
| Aug 15, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 194.46 | 0.18% | 2 |
| Aug 14, 2025 | 194.94 | 194.94 | 194.94 | 194.94 | 194.11 | 0.74% | 1 |
| Aug 13, 2025 | 203.49 | 203.49 | 193.50 | 193.50 | 192.67 | -1.22% | 2 |
| Aug 1, 2025 | 195.89 | 195.89 | 195.89 | 195.89 | 194.29 | - | 1 |
| Jul 31, 2025 | 195.89 | 195.89 | 195.89 | 195.89 | 194.29 | 0.30% | 10 |
| Jul 25, 2025 | 195.51 | 195.51 | 194.75 | 195.30 | 193.71 | -3.01% | 27 |
| Jul 22, 2025 | 200.60 | 201.36 | 200.60 | 201.36 | 199.72 | 1.59% | 27 |
| Jul 18, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 196.58 | 0.81% | 1 |
| Jul 17, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 195.00 | - | 1 |
| Jul 16, 2025 | 195.00 | 196.60 | 195.00 | 196.60 | 195.00 | -1.21% | 6 |
| Jul 14, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 197.38 | 0.45% | 2 |
| Jul 10, 2025 | 197.85 | 198.10 | 197.85 | 198.10 | 196.48 | 3.74% | 11 |
| Jul 9, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 189.39 | 0.60% | 2 |
| Jul 8, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 188.26 | - | 1 |
| Jul 7, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 188.26 | 0.50% | 1 |
| Jul 4, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 187.32 | - | 1 |
| Jul 1, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 187.32 | - | 1 |
| Jun 30, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 187.32 | -0.60% | 3 |
| Jun 27, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.45 | - | 3 |