Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 5.48
-0.31 (-5.35%)
Oct 10, 2025, 5:07 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.80 | 5.83 | 5.46 | 5.48 | 5.48 | -5.35% | 1,663,900 |
| Oct 9, 2025 | 5.80 | 5.90 | 5.69 | 5.79 | 5.79 | 0.52% | 1,172,700 |
| Oct 8, 2025 | 5.59 | 5.85 | 5.51 | 5.76 | 5.76 | 3.23% | 1,910,800 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.58 | 5.58 | 5.58 | -7.15% | 1,715,100 |
| Oct 6, 2025 | 5.92 | 6.01 | 5.79 | 6.01 | 6.01 | 2.04% | 1,392,300 |
| Oct 3, 2025 | 6.22 | 6.24 | 5.85 | 5.89 | 5.89 | -4.54% | 2,515,600 |
| Oct 2, 2025 | 6.15 | 6.45 | 6.05 | 6.17 | 6.17 | 0.98% | 2,827,600 |
| Oct 1, 2025 | 6.28 | 6.86 | 6.11 | 6.11 | 6.11 | - | 4,206,200 |
| Sep 30, 2025 | 6.52 | 6.61 | 6.10 | 6.11 | 6.11 | -6.57% | 2,442,200 |
| Sep 29, 2025 | 6.81 | 6.87 | 6.47 | 6.54 | 6.54 | -3.25% | 1,571,500 |
| Sep 26, 2025 | 6.60 | 6.78 | 6.42 | 6.76 | 6.76 | 3.05% | 1,712,200 |
| Sep 25, 2025 | 7.13 | 7.19 | 6.49 | 6.56 | 6.56 | -7.99% | 2,806,400 |
| Sep 24, 2025 | 7.01 | 7.20 | 6.97 | 7.13 | 7.13 | 1.13% | 1,157,500 |
| Sep 23, 2025 | 7.14 | 7.26 | 7.00 | 7.05 | 7.05 | -0.70% | 1,964,500 |
| Sep 22, 2025 | 7.43 | 7.64 | 7.10 | 7.10 | 7.10 | -4.70% | 3,083,100 |
| Sep 19, 2025 | 8.09 | 8.28 | 7.42 | 7.45 | 7.45 | -7.68% | 3,348,300 |
| Sep 18, 2025 | 8.07 | 8.82 | 7.76 | 8.07 | 8.07 | 1.00% | 6,231,100 |
| Sep 17, 2025 | 7.47 | 8.20 | 7.40 | 7.99 | 7.99 | 7.68% | 5,929,800 |
| Sep 16, 2025 | 6.87 | 7.44 | 6.84 | 7.42 | 7.42 | 8.64% | 3,239,400 |
| Sep 15, 2025 | 6.83 | 6.96 | 6.77 | 6.83 | 6.83 | - | 850,700 |
| Sep 12, 2025 | 6.75 | 6.84 | 6.69 | 6.83 | 6.83 | 1.49% | 1,023,500 |
| Sep 11, 2025 | 6.65 | 6.88 | 6.56 | 6.73 | 6.73 | 1.51% | 1,715,300 |
| Sep 10, 2025 | 6.54 | 6.92 | 6.49 | 6.63 | 6.63 | 2.00% | 2,213,500 |
| Sep 9, 2025 | 6.61 | 6.81 | 6.43 | 6.50 | 6.50 | -1.22% | 1,820,600 |
| Sep 8, 2025 | 6.27 | 7.06 | 6.04 | 6.58 | 6.58 | 6.65% | 5,993,800 |
| Sep 5, 2025 | 6.50 | 6.57 | 6.17 | 6.17 | 6.17 | -3.59% | 1,853,600 |
| Sep 4, 2025 | 6.33 | 6.48 | 6.04 | 6.40 | 6.40 | 3.23% | 3,153,800 |
| Sep 3, 2025 | 6.93 | 7.18 | 6.10 | 6.20 | 6.20 | -9.36% | 6,197,900 |
| Sep 2, 2025 | 6.15 | 7.00 | 6.05 | 6.84 | 6.84 | 11.40% | 5,274,500 |
| Sep 1, 2025 | 6.61 | 6.79 | 6.14 | 6.14 | 6.14 | -6.69% | 3,661,300 |
| Aug 29, 2025 | 6.06 | 7.07 | 5.89 | 6.58 | 6.58 | 9.30% | 7,532,600 |
| Aug 28, 2025 | 5.64 | 6.06 | 5.61 | 6.02 | 6.02 | 7.50% | 4,645,400 |
| Aug 27, 2025 | 5.45 | 5.61 | 5.39 | 5.60 | 5.60 | 4.09% | 2,049,000 |
| Aug 26, 2025 | 5.26 | 5.49 | 5.23 | 5.38 | 5.38 | 2.28% | 1,823,000 |
| Aug 25, 2025 | 5.11 | 5.33 | 5.10 | 5.26 | 5.26 | 3.14% | 1,214,900 |
| Aug 22, 2025 | 4.96 | 5.12 | 4.96 | 5.10 | 5.10 | 3.45% | 1,178,700 |
| Aug 21, 2025 | 5.00 | 5.04 | 4.88 | 4.93 | 4.93 | -1.00% | 651,400 |
| 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 |