American Water Works Company, Inc. (BVMF:A1WK34)
Brazil · Delayed Price · Currency is BRL 159.35
0.00 (0.00%)
At close: May 18, 2026
BVMF:A1WK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - | 2 |
| May 15, 2026 | 160.00 | 160.00 | 159.35 | 159.35 | 159.35 | 1.74% | 3 |
| May 12, 2026 | 157.49 | 157.49 | 156.05 | 156.62 | 156.62 | 7.42% | 12 |
| May 8, 2026 | 150.00 | 150.00 | 145.80 | 145.80 | 145.04 | -5.51% | 3 |
| May 7, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.50 | -0.68% | 1 |
| May 6, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 154.54 | 0.12% | 7 |
| May 5, 2026 | 155.18 | 155.18 | 155.17 | 155.17 | 154.36 | -0.84% | 2 |
| May 4, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 155.67 | -0.60% | 5 |
| Apr 30, 2026 | 165.92 | 165.92 | 157.42 | 157.42 | 156.60 | -4.48% | 8 |
| Apr 29, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 163.94 | - | 1 |
| Apr 28, 2026 | 167.68 | 167.68 | 164.80 | 164.80 | 163.94 | - | 17 |
| Apr 27, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 163.94 | - | 1 |
| Apr 22, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 163.94 | 1.47% | 1 |
| Apr 17, 2026 | 161.71 | 163.04 | 161.70 | 162.42 | 161.58 | 0.44% | 9 |
| Apr 16, 2026 | 161.71 | 161.71 | 161.71 | 161.71 | 160.87 | -2.43% | 1 |
| Apr 14, 2026 | 166.09 | 166.09 | 165.74 | 165.74 | 164.88 | -0.75% | 8 |
| Apr 13, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.13 | -0.60% | 1 |
| Apr 8, 2026 | 169.35 | 169.35 | 168.00 | 168.00 | 167.13 | -4.50% | 5 |
| Apr 1, 2026 | 175.91 | 175.91 | 175.91 | 175.91 | 175.00 | -1.79% | 4 |
| Mar 24, 2026 | 179.48 | 179.48 | 179.11 | 179.11 | 178.18 | 1.11% | 6 |
| Mar 23, 2026 | 178.92 | 178.92 | 177.14 | 177.14 | 176.22 | -1.49% | 3 |
| Mar 19, 2026 | 179.82 | 179.82 | 179.82 | 179.82 | 178.89 | 1.03% | 1 |
| Mar 12, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 177.06 | 2.84% | 316 |
| Mar 11, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 172.16 | -0.43% | 4 |
| Mar 10, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 172.90 | -2.00% | 5 |
| Mar 9, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 176.43 | -0.07% | 2 |
| Mar 4, 2026 | 177.47 | 177.47 | 177.47 | 177.47 | 176.55 | 1.13% | 14 |
| Feb 27, 2026 | 175.48 | 175.48 | 175.48 | 175.48 | 174.57 | 2.59% | 30 |
| Feb 24, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 170.16 | 1.11% | 316 |
| Feb 19, 2026 | 169.17 | 169.17 | 169.17 | 169.17 | 168.29 | -1.23% | 1 |
| Feb 18, 2026 | 171.27 | 171.27 | 171.27 | 171.27 | 170.38 | - | 1 |
| Feb 13, 2026 | 171.27 | 171.27 | 171.27 | 171.27 | 170.38 | 6.05% | 1 |
| Feb 11, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 160.66 | -2.97% | 5 |
| Feb 5, 2026 | 168.64 | 168.64 | 162.40 | 166.45 | 164.86 | -0.21% | 59 |
| Feb 2, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 165.21 | -1.39% | 1 |
| Jan 30, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 167.54 | 1.90% | 5 |
| Jan 28, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 164.42 | -2.35% | 17 |
| Jan 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.38 | -0.87% | 4 |
| Jan 23, 2026 | 172.38 | 172.38 | 171.49 | 171.49 | 169.85 | -2.06% | 13 |
| Jan 22, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 173.43 | -1.62% | 9 |
| Jan 15, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 176.28 | 3.13% | 1 |
| Jan 9, 2026 | 172.57 | 172.57 | 172.57 | 172.57 | 170.92 | - | 2 |
| Jan 7, 2026 | 173.26 | 173.26 | 172.57 | 172.57 | 170.92 | -0.40% | 21 |
| Jan 6, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 171.61 | 1.00% | 6 |
| Jan 5, 2026 | 170.00 | 171.54 | 170.00 | 171.54 | 169.90 | -6.56% | 3 |
| Dec 23, 2025 | 183.59 | 183.59 | 183.59 | 183.59 | 181.84 | -0.01% | 1 |
| Dec 22, 2025 | 185.00 | 185.00 | 183.61 | 183.61 | 181.86 | -0.75% | 2 |
| Dec 17, 2025 | 182.70 | 185.00 | 182.70 | 185.00 | 183.23 | 3.75% | 3 |
| Dec 12, 2025 | 178.31 | 178.31 | 178.31 | 178.31 | 176.61 | 4.64% | 1 |
| Dec 4, 2025 | 172.70 | 172.70 | 170.40 | 170.40 | 168.77 | -2.02% | 29 |