Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 5.24
-0.31 (-5.59%)
Nov 13, 2025, 5:05 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 732,600 |
| Nov 6, 2025 | 5.21 | 5.28 | 5.10 | 5.10 | 5.10 | -3.59% | 1,446,700 |
| Nov 5, 2025 | 5.10 | 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% | 1,549,700 |
| Oct 30, 2025 | 5.46 | 5.79 | 5.41 | 5.78 | 5.78 | 5.09% | 1,666,000 |
| Oct 29, 2025 | 5.45 | 5.59 | 5.43 | 5.50 | 5.50 | 1.48% | 1,170,800 |
| Oct 28, 2025 | 5.45 | 5.54 | 5.37 | 5.42 | 5.42 | -0.18% | 1,168,900 |
| Oct 27, 2025 | 5.45 | 5.62 | 5.39 | 5.43 | 5.43 | 0.93% | 1,602,600 |
| Oct 24, 2025 | 5.28 | 5.42 | 5.28 | 5.38 | 5.38 | 2.09% | 864,200 |
| Oct 23, 2025 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -1.13% | 1,128,900 |
| Oct 22, 2025 | 5.23 | 5.42 | 5.18 | 5.33 | 5.33 | 1.91% | 1,639,100 |
| Oct 21, 2025 | 5.19 | 5.34 | 5.14 | 5.23 | 5.23 | 0.58% | 1,315,800 |
| Oct 20, 2025 | 5.08 | 5.24 | 5.08 | 5.20 | 5.20 | 2.77% | 1,181,700 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | -0.59% | 1,762,600 |
| Oct 16, 2025 | 5.29 | 5.35 | 5.09 | 5.09 | 5.09 | -3.96% | 1,968,900 |
| Oct 15, 2025 | 5.38 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 2,066,800 |
| Oct 14, 2025 | 5.38 | 5.55 | 5.26 | 5.35 | 5.35 | - | 2,424,600 |
| Oct 13, 2025 | 5.52 | 5.56 | 5.32 | 5.35 | 5.35 | -2.37% | 1,806,800 |
| Oct 10, 2025 | 5.80 | 5.83 | 5.46 | 5.48 | 5.48 | -5.35% | 1,674,100 |
| 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 |