Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 7.10
+0.15 (2.16%)
Dec 4, 2025, 5:40 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.62 | 7.05 | 6.40 | 6.95 | 6.95 | 4.35% | 4,562,000 |
| Dec 2, 2025 | 6.23 | 6.74 | 6.18 | 6.66 | 6.66 | 8.29% | 3,307,800 |
| Dec 1, 2025 | 6.00 | 6.46 | 5.94 | 6.15 | 6.15 | 3.54% | 3,838,400 |
| Nov 28, 2025 | 6.05 | 6.14 | 5.90 | 5.94 | 5.94 | -1.33% | 1,564,900 |
| Nov 27, 2025 | 6.00 | 6.20 | 5.96 | 6.02 | 6.02 | 0.67% | 1,987,600 |
| Nov 26, 2025 | 6.11 | 6.24 | 5.78 | 5.98 | 5.98 | -2.45% | 2,985,400 |
| Nov 25, 2025 | 5.67 | 6.15 | 5.67 | 6.13 | 6.13 | 8.50% | 3,884,500 |
| Nov 24, 2025 | 5.59 | 5.73 | 5.59 | 5.65 | 5.65 | 0.71% | 1,046,700 |
| Nov 21, 2025 | 5.62 | 5.75 | 5.52 | 5.61 | 5.61 | -0.18% | 1,429,500 |
| Nov 19, 2025 | 5.53 | 5.69 | 5.45 | 5.62 | 5.62 | 2.37% | 1,913,000 |
| Nov 18, 2025 | 5.27 | 5.53 | 5.19 | 5.49 | 5.49 | 5.37% | 2,360,300 |
| Nov 17, 2025 | 5.15 | 5.43 | 5.15 | 5.21 | 5.21 | 1.56% | 1,612,700 |
| Nov 14, 2025 | 5.15 | 5.30 | 5.12 | 5.13 | 5.13 | -1.35% | 2,207,700 |
| Nov 13, 2025 | 5.60 | 5.95 | 5.19 | 5.20 | 5.20 | -6.31% | 4,446,500 |
| Nov 12, 2025 | 5.60 | 5.65 | 5.47 | 5.55 | 5.55 | -0.36% | 1,693,000 |
| Nov 11, 2025 | 5.35 | 5.69 | 5.33 | 5.57 | 5.57 | 4.70% | 2,519,700 |
| Nov 10, 2025 | 5.21 | 5.34 | 5.20 | 5.32 | 5.32 | 2.90% | 1,237,400 |
| Nov 7, 2025 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | 1.37% | 732,500 |
| Nov 6, 2025 | 5.21 | 5.28 | 5.10 | 5.10 | 5.10 | -3.59% | 1,446,700 |
| Nov 5, 2025 | 5.12 | 5.33 | 5.10 | 5.29 | 5.29 | 3.73% | 2,087,400 |
| Nov 4, 2025 | 5.23 | 5.29 | 5.10 | 5.10 | 5.10 | -3.23% | 1,838,000 |
| Nov 3, 2025 | 5.51 | 5.56 | 5.17 | 5.27 | 5.27 | -4.18% | 1,878,700 |
| Oct 31, 2025 | 5.81 | 5.87 | 5.47 | 5.50 | 5.50 | -4.84% | 1,527,000 |
| Oct 30, 2025 | 5.46 | 5.79 | 5.41 | 5.78 | 5.78 | 5.09% | 1,645,600 |
| Oct 29, 2025 | 5.45 | 5.59 | 5.43 | 5.50 | 5.50 | 1.48% | 1,157,400 |
| Oct 28, 2025 | 5.45 | 5.54 | 5.37 | 5.42 | 5.42 | -0.18% | 1,166,900 |
| Oct 27, 2025 | 5.45 | 5.62 | 5.39 | 5.43 | 5.43 | 0.93% | 1,594,900 |
| Oct 24, 2025 | 5.28 | 5.42 | 5.28 | 5.38 | 5.38 | 2.09% | 862,200 |
| Oct 23, 2025 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -1.13% | 1,116,600 |
| Oct 22, 2025 | 5.23 | 5.42 | 5.18 | 5.33 | 5.33 | 1.91% | 1,632,900 |
| Oct 21, 2025 | 5.19 | 5.34 | 5.14 | 5.23 | 5.23 | 0.58% | 1,301,400 |
| Oct 20, 2025 | 5.08 | 5.24 | 5.08 | 5.20 | 5.20 | 2.77% | 1,160,300 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | -0.59% | 1,760,700 |
| Oct 16, 2025 | 5.29 | 5.35 | 5.09 | 5.09 | 5.09 | -3.96% | 1,930,800 |
| Oct 15, 2025 | 5.38 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 2,042,100 |
| Oct 14, 2025 | 5.38 | 5.55 | 5.26 | 5.35 | 5.35 | - | 2,415,800 |
| Oct 13, 2025 | 5.52 | 5.56 | 5.32 | 5.35 | 5.35 | -2.37% | 1,792,100 |
| 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% | 1,162,500 |
| Oct 8, 2025 | 5.59 | 5.85 | 5.51 | 5.76 | 5.76 | 3.23% | 1,879,300 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.58 | 5.58 | 5.58 | -7.15% | 1,676,500 |
| Oct 6, 2025 | 5.92 | 6.01 | 5.79 | 6.01 | 6.01 | 2.04% | 1,367,300 |
| Oct 3, 2025 | 6.22 | 6.24 | 5.85 | 5.89 | 5.89 | -4.54% | 2,490,200 |
| Oct 2, 2025 | 6.15 | 6.45 | 6.05 | 6.17 | 6.17 | 0.98% | 2,763,200 |
| Oct 1, 2025 | 6.28 | 6.86 | 6.11 | 6.11 | 6.11 | - | 4,123,200 |
| Sep 30, 2025 | 6.52 | 6.61 | 6.10 | 6.11 | 6.11 | -6.57% | 2,411,800 |
| Sep 29, 2025 | 6.81 | 6.87 | 6.47 | 6.54 | 6.54 | -3.25% | 1,551,800 |
| Sep 26, 2025 | 6.60 | 6.76 | 6.42 | 6.76 | 6.76 | 3.05% | 1,679,300 |
| Sep 25, 2025 | 7.13 | 7.19 | 6.49 | 6.56 | 6.56 | -7.99% | 2,702,600 |
| Sep 24, 2025 | 7.01 | 7.20 | 6.97 | 7.13 | 7.13 | 1.13% | 1,129,000 |