Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 5.07
+0.14 (2.84%)
Aug 22, 2025, 4:45 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.96 | 5.08 | 4.96 | 5.03 | 5.03 | 2.03% | 680,400 |
| Aug 21, 2025 | 5.00 | 5.04 | 4.88 | 4.93 | 4.93 | -1.00% | 626,400 |
| Aug 20, 2025 | 4.93 | 5.05 | 4.90 | 4.98 | 4.98 | 1.01% | 937,600 |
| Aug 19, 2025 | 4.95 | 5.01 | 4.86 | 4.93 | 4.93 | -0.80% | 1,169,000 |
| Aug 18, 2025 | 4.96 | 5.05 | 4.92 | 4.97 | 4.97 | 0.61% | 1,219,200 |
| Aug 15, 2025 | 5.15 | 5.22 | 4.92 | 4.94 | 4.94 | -3.89% | 2,388,500 |
| Aug 14, 2025 | 5.28 | 5.37 | 5.08 | 5.14 | 5.14 | -2.47% | 1,886,400 |
| Aug 13, 2025 | 5.50 | 6.06 | 5.27 | 5.27 | 5.27 | -7.05% | 6,164,900 |
| Aug 12, 2025 | 5.82 | 5.94 | 5.59 | 5.67 | 5.67 | -1.56% | 1,960,000 |
| Aug 11, 2025 | 5.65 | 5.78 | 5.61 | 5.76 | 5.76 | 3.41% | 1,904,300 |
| Aug 8, 2025 | 5.37 | 5.73 | 5.34 | 5.57 | 5.57 | 3.34% | 2,149,300 |
| Aug 7, 2025 | 5.19 | 5.40 | 5.19 | 5.39 | 5.39 | 4.26% | 1,252,100 |
| Aug 6, 2025 | 5.20 | 5.25 | 5.16 | 5.17 | 5.17 | 0.19% | 647,000 |
| Aug 5, 2025 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | -0.19% | 550,300 |
| Aug 4, 2025 | 5.20 | 5.23 | 5.15 | 5.17 | 5.17 | 0.39% | 718,100 |
| Aug 1, 2025 | 5.23 | 5.28 | 5.15 | 5.15 | 5.15 | -0.58% | 756,100 |
| Jul 31, 2025 | 5.30 | 5.33 | 5.16 | 5.18 | 5.18 | -1.52% | 837,100 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.18 | 5.26 | 5.26 | -0.75% | 1,090,100 |
| Jul 29, 2025 | 5.19 | 5.41 | 5.19 | 5.30 | 5.30 | 2.71% | 1,759,700 |
| Jul 28, 2025 | 5.24 | 5.27 | 5.10 | 5.16 | 5.16 | -1.53% | 989,900 |
| Jul 25, 2025 | 5.08 | 5.39 | 5.04 | 5.24 | 5.24 | 3.35% | 1,557,200 |
| Jul 24, 2025 | 5.10 | 5.11 | 4.97 | 5.07 | 5.07 | 0.20% | 845,000 |
| Jul 23, 2025 | 4.98 | 5.14 | 4.95 | 5.06 | 5.06 | 2.43% | 1,652,400 |
| Jul 22, 2025 | 5.10 | 5.15 | 4.92 | 4.94 | 4.94 | -1.20% | 1,349,400 |
| Jul 21, 2025 | 5.14 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 1,288,800 |
| Jul 18, 2025 | 5.12 | 5.26 | 5.06 | 5.10 | 5.10 | - | 1,495,600 |
| Jul 17, 2025 | 5.12 | 5.32 | 5.08 | 5.10 | 5.10 | 0.59% | 1,774,100 |
| Jul 16, 2025 | 5.14 | 5.19 | 5.02 | 5.07 | 5.07 | -0.98% | 1,184,600 |
| Jul 15, 2025 | 5.19 | 5.23 | 5.10 | 5.12 | 5.12 | -1.16% | 1,089,500 |
| Jul 14, 2025 | 5.16 | 5.34 | 5.13 | 5.18 | 5.18 | 0.39% | 983,000 |
| Jul 11, 2025 | 5.17 | 5.22 | 5.10 | 5.16 | 5.16 | -0.58% | 936,500 |
| Jul 10, 2025 | 5.10 | 5.20 | 4.99 | 5.19 | 5.19 | 0.39% | 1,630,600 |
| Jul 9, 2025 | 5.34 | 5.36 | 5.12 | 5.17 | 5.17 | -2.82% | 1,659,800 |
| Jul 8, 2025 | 5.37 | 5.40 | 5.31 | 5.32 | 5.32 | -0.37% | 1,078,800 |
| Jul 7, 2025 | 5.40 | 5.43 | 5.34 | 5.34 | 5.34 | -0.37% | 1,302,800 |
| Jul 4, 2025 | 5.36 | 5.41 | 5.34 | 5.36 | 5.36 | -0.74% | 742,500 |
| Jul 3, 2025 | 5.37 | 5.42 | 5.33 | 5.40 | 5.40 | 1.12% | 1,697,500 |
| Jul 2, 2025 | 5.44 | 5.51 | 5.31 | 5.34 | 5.34 | -1.48% | 2,345,200 |
| Jul 1, 2025 | 5.66 | 5.69 | 5.40 | 5.42 | 5.42 | -4.41% | 3,898,600 |
| Jun 30, 2025 | 5.98 | 6.08 | 5.64 | 5.67 | 5.67 | -4.38% | 4,767,900 |
| Jun 27, 2025 | 5.90 | 6.00 | 5.85 | 5.93 | 5.93 | 1.19% | 1,751,100 |
| Jun 26, 2025 | 5.99 | 6.15 | 5.81 | 5.86 | 5.86 | -0.68% | 2,628,200 |
| Jun 25, 2025 | 6.10 | 6.53 | 5.78 | 5.90 | 5.90 | -2.64% | 4,504,000 |
| Jun 24, 2025 | 6.69 | 6.87 | 6.03 | 6.06 | 6.06 | -8.87% | 4,784,800 |
| Jun 23, 2025 | 5.87 | 6.74 | 5.84 | 6.65 | 6.65 | 14.07% | 6,398,200 |
| Jun 20, 2025 | 5.76 | 6.15 | 5.76 | 5.83 | 5.83 | -0.34% | 2,310,500 |
| Jun 18, 2025 | 5.69 | 6.25 | 5.69 | 5.85 | 5.85 | 2.63% | 3,934,200 |
| Jun 17, 2025 | 5.46 | 5.83 | 5.46 | 5.70 | 5.70 | 4.78% | 2,168,700 |
| Jun 16, 2025 | 5.71 | 5.85 | 5.41 | 5.44 | 5.44 | 1.87% | 3,347,400 |
| Jun 13, 2025 | 5.40 | 5.49 | 5.32 | 5.34 | 5.34 | -1.48% | 1,137,100 |