Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 5.02
-0.13 (-2.52%)
Mar 5, 2026, 5:15 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.23 | 5.32 | 5.14 | 5.15 | 5.15 | -0.58% | 1,058,300 |
| Mar 3, 2026 | 5.37 | 5.41 | 5.10 | 5.18 | 5.18 | -5.13% | 2,074,600 |
| Mar 2, 2026 | 5.56 | 5.57 | 5.25 | 5.46 | 5.46 | -2.85% | 1,592,100 |
| Feb 27, 2026 | 5.61 | 5.73 | 5.59 | 5.62 | 5.62 | - | 1,383,000 |
| Feb 26, 2026 | 5.60 | 5.68 | 5.55 | 5.62 | 5.62 | 0.72% | 1,299,900 |
| Feb 25, 2026 | 5.68 | 5.72 | 5.55 | 5.58 | 5.58 | -1.59% | 1,160,900 |
| Feb 24, 2026 | 5.69 | 5.77 | 5.66 | 5.67 | 5.67 | 0.18% | 936,900 |
| Feb 23, 2026 | 5.65 | 5.69 | 5.60 | 5.66 | 5.66 | -0.53% | 878,400 |
| Feb 20, 2026 | 5.60 | 5.73 | 5.58 | 5.69 | 5.69 | 0.18% | 796,900 |
| Feb 19, 2026 | 5.51 | 5.78 | 5.51 | 5.68 | 5.68 | 1.79% | 1,318,900 |
| Feb 18, 2026 | 5.59 | 5.70 | 5.55 | 5.58 | 5.58 | 0.72% | 861,300 |
| Feb 13, 2026 | 5.38 | 5.57 | 5.27 | 5.54 | 5.54 | 2.21% | 1,351,300 |
| Feb 12, 2026 | 5.55 | 5.59 | 5.35 | 5.42 | 5.42 | -2.34% | 1,580,400 |
| Feb 11, 2026 | 5.59 | 5.66 | 5.48 | 5.55 | 5.55 | 0.36% | 1,533,400 |
| Feb 10, 2026 | 5.62 | 5.66 | 5.50 | 5.53 | 5.53 | -1.60% | 1,287,100 |
| Feb 9, 2026 | 5.30 | 5.62 | 5.30 | 5.62 | 5.62 | 6.44% | 2,144,600 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.21 | 5.28 | 5.28 | -1.31% | 1,777,700 |
| Feb 5, 2026 | 5.47 | 5.51 | 5.27 | 5.35 | 5.35 | -1.83% | 1,742,700 |
| Feb 4, 2026 | 5.64 | 5.73 | 5.43 | 5.45 | 5.45 | -5.05% | 2,240,900 |
| Feb 3, 2026 | 5.76 | 5.83 | 5.62 | 5.74 | 5.74 | 0.70% | 2,259,000 |
| Feb 2, 2026 | 5.70 | 5.78 | 5.59 | 5.70 | 5.70 | -0.52% | 1,566,900 |
| Jan 30, 2026 | 5.60 | 5.74 | 5.51 | 5.73 | 5.73 | 1.78% | 2,169,100 |
| Jan 29, 2026 | 5.87 | 5.97 | 5.48 | 5.63 | 5.63 | -2.76% | 3,727,200 |
| Jan 28, 2026 | 5.75 | 5.79 | 5.59 | 5.79 | 5.79 | 3.02% | 3,413,800 |
| Jan 27, 2026 | 5.46 | 5.65 | 5.43 | 5.62 | 5.62 | 4.66% | 2,994,800 |
| Jan 26, 2026 | 5.20 | 5.45 | 5.08 | 5.37 | 5.37 | 3.67% | 3,137,300 |
| Jan 23, 2026 | 5.02 | 5.20 | 4.94 | 5.18 | 5.18 | 3.39% | 2,046,000 |
| Jan 22, 2026 | 4.80 | 5.11 | 4.77 | 5.01 | 5.01 | 5.25% | 3,517,300 |
| Jan 21, 2026 | 4.65 | 4.79 | 4.65 | 4.76 | 4.76 | 2.37% | 1,832,300 |
| Jan 20, 2026 | 4.70 | 4.77 | 4.64 | 4.65 | 4.65 | -1.06% | 1,991,900 |
| Jan 19, 2026 | 4.75 | 4.82 | 4.68 | 4.70 | 4.70 | -1.05% | 1,414,300 |
| Jan 16, 2026 | 4.84 | 4.85 | 4.60 | 4.75 | 4.75 | -1.04% | 2,330,100 |
| Jan 15, 2026 | 4.88 | 4.92 | 4.80 | 4.80 | 4.80 | -0.83% | 1,342,800 |
| Jan 14, 2026 | 4.92 | 4.94 | 4.80 | 4.84 | 4.84 | -0.82% | 1,724,800 |
| Jan 13, 2026 | 4.99 | 4.99 | 4.86 | 4.88 | 4.88 | -2.01% | 1,993,400 |
| Jan 12, 2026 | 5.00 | 5.08 | 4.95 | 4.98 | 4.98 | 0.40% | 2,147,400 |
| Jan 9, 2026 | 5.02 | 5.07 | 4.95 | 4.96 | 4.96 | -0.80% | 1,719,300 |
| Jan 8, 2026 | 5.01 | 5.08 | 4.95 | 5.00 | 5.00 | 1.01% | 1,528,900 |
| Jan 7, 2026 | 5.10 | 5.10 | 4.87 | 4.95 | 4.95 | -1.79% | 2,241,000 |
| Jan 6, 2026 | 5.04 | 5.18 | 5.01 | 5.04 | 5.04 | 0.80% | 1,815,100 |
| Jan 5, 2026 | 5.05 | 5.07 | 4.93 | 5.00 | 5.00 | -0.40% | 2,769,500 |
| Jan 2, 2026 | 5.19 | 5.28 | 5.02 | 5.02 | 5.02 | -2.14% | 2,671,300 |
| Dec 30, 2025 | 5.31 | 5.33 | 5.13 | 5.13 | 5.13 | -2.10% | 2,293,700 |
| Dec 29, 2025 | 5.36 | 5.40 | 5.22 | 5.24 | 5.24 | -2.06% | 1,310,700 |
| Dec 26, 2025 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | -0.19% | 622,400 |
| Dec 23, 2025 | 5.28 | 5.46 | 5.23 | 5.36 | 5.36 | 1.71% | 2,579,200 |
| Dec 22, 2025 | 5.27 | 5.34 | 5.22 | 5.27 | 5.27 | - | 1,041,300 |
| Dec 19, 2025 | 5.33 | 5.36 | 5.27 | 5.27 | 5.27 | -1.13% | 1,309,700 |
| Dec 18, 2025 | 5.32 | 5.45 | 5.27 | 5.33 | 5.33 | -0.37% | 1,495,100 |
| Dec 17, 2025 | 5.38 | 5.49 | 5.33 | 5.35 | 5.35 | -1.29% | 1,981,000 |