Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 4.900
+0.210 (4.48%)
Aug 31, 2026, 11:30 AM GMT-3
Americanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.69 | 4.92 | 4.62 | 4.90 | - | 4.48% | 308,900 |
| Aug 28, 2026 | 4.94 | 4.99 | 4.60 | 4.69 | 4.69 | -4.67% | 1,760,100 |
| Aug 27, 2026 | 4.85 | 4.97 | 4.79 | 4.92 | 4.92 | 2.50% | 1,174,600 |
| Aug 26, 2026 | 4.72 | 5.13 | 4.72 | 4.80 | 4.80 | - | 2,192,700 |
| Aug 25, 2026 | 4.60 | 4.90 | 4.59 | 4.80 | 4.80 | 3.45% | 2,613,900 |
| Aug 24, 2026 | 4.59 | 4.75 | 4.49 | 4.64 | 4.64 | -0.43% | 1,447,900 |
| Aug 21, 2026 | 4.25 | 4.67 | 4.25 | 4.66 | 4.66 | 9.65% | 1,881,400 |
| Aug 20, 2026 | 4.00 | 4.32 | 3.95 | 4.25 | 4.25 | 4.42% | 1,758,100 |
| Aug 19, 2026 | 4.03 | 4.22 | 3.98 | 4.07 | 4.07 | 1.24% | 1,737,600 |
| Aug 18, 2026 | 3.79 | 4.06 | 3.79 | 4.02 | 4.02 | 5.79% | 1,429,900 |
| Aug 17, 2026 | 3.70 | 3.94 | 3.70 | 3.80 | 3.80 | 1.60% | 1,250,000 |
| Aug 14, 2026 | 3.78 | 3.84 | 3.66 | 3.74 | 3.74 | -0.53% | 962,700 |
| Aug 13, 2026 | 3.71 | 3.88 | 3.56 | 3.76 | 3.76 | -3.84% | 2,172,400 |
| Aug 12, 2026 | 4.06 | 4.06 | 3.90 | 3.91 | 3.91 | -2.25% | 888,300 |
| Aug 11, 2026 | 4.11 | 4.20 | 3.91 | 4.00 | 4.00 | -1.23% | 1,407,700 |
| Aug 10, 2026 | 4.22 | 4.32 | 4.05 | 4.05 | 4.05 | -2.41% | 1,448,400 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.15 | 4.15 | 4.15 | -9.98% | 2,168,800 |
| Aug 6, 2026 | 4.76 | 4.82 | 4.55 | 4.61 | 4.61 | -2.33% | 1,342,900 |
| Aug 5, 2026 | 4.83 | 4.89 | 4.71 | 4.72 | 4.72 | -2.28% | 1,052,500 |
| Aug 4, 2026 | 4.70 | 4.90 | 4.67 | 4.83 | 4.83 | 3.87% | 1,101,600 |
| Aug 3, 2026 | 4.66 | 4.75 | 4.63 | 4.65 | 4.65 | 0.22% | 670,400 |
| Jul 31, 2026 | 4.55 | 4.75 | 4.54 | 4.64 | 4.64 | 2.43% | 852,400 |
| Jul 30, 2026 | 4.55 | 4.69 | 4.46 | 4.53 | 4.53 | 1.80% | 1,387,400 |
| Jul 29, 2026 | 4.66 | 4.70 | 4.45 | 4.45 | 4.45 | -5.32% | 1,690,800 |
| Jul 28, 2026 | 4.43 | 4.70 | 4.28 | 4.70 | 4.70 | 8.55% | 2,421,200 |
| Jul 27, 2026 | 4.08 | 4.36 | 4.08 | 4.33 | 4.33 | 7.71% | 1,357,600 |
| Jul 24, 2026 | 3.96 | 4.18 | 3.93 | 4.02 | 4.02 | 0.25% | 799,200 |
| Jul 23, 2026 | 4.02 | 4.05 | 3.95 | 4.01 | 4.01 | -0.25% | 755,200 |
| Jul 22, 2026 | 3.90 | 4.02 | 3.82 | 4.02 | 4.02 | 2.55% | 1,144,400 |
| Jul 21, 2026 | 3.90 | 3.97 | 3.82 | 3.92 | 3.92 | 0.77% | 737,900 |
| Jul 20, 2026 | 4.03 | 4.09 | 3.80 | 3.89 | 3.89 | -2.75% | 1,074,900 |
| Jul 17, 2026 | 3.73 | 4.05 | 3.70 | 4.00 | 4.00 | 6.67% | 2,416,200 |
| Jul 16, 2026 | 3.68 | 3.83 | 3.66 | 3.75 | 3.75 | 1.63% | 1,637,300 |
| Jul 15, 2026 | 3.78 | 3.80 | 3.66 | 3.69 | 3.69 | -1.60% | 1,059,400 |
| Jul 14, 2026 | 3.84 | 3.91 | 3.58 | 3.75 | 3.75 | -0.79% | 3,037,400 |
| Jul 13, 2026 | 4.10 | 4.19 | 3.75 | 3.78 | 3.78 | -7.80% | 2,593,500 |
| Jul 10, 2026 | 4.10 | 4.24 | 4.06 | 4.10 | 4.10 | 0.49% | 2,414,500 |
| Jul 9, 2026 | 3.85 | 4.08 | 3.76 | 4.08 | 4.08 | 8.22% | 1,799,400 |
| Jul 8, 2026 | 3.68 | 3.98 | 3.67 | 3.77 | 3.77 | 1.89% | 1,583,600 |
| Jul 7, 2026 | 3.88 | 3.99 | 3.63 | 3.70 | 3.70 | -3.90% | 2,433,900 |
| Jul 6, 2026 | 3.62 | 4.03 | 3.55 | 3.85 | 3.85 | 7.54% | 3,493,600 |
| Jul 3, 2026 | 3.55 | 3.66 | 3.48 | 3.58 | 3.58 | 2.29% | 1,281,800 |
| Jul 2, 2026 | 3.42 | 3.55 | 3.37 | 3.50 | 3.50 | 3.24% | 3,380,500 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.39 | 3.39 | 3.39 | -11.72% | 5,689,800 |
| Jun 30, 2026 | 4.11 | 4.13 | 3.84 | 3.84 | 3.84 | -7.25% | 3,019,000 |
| Jun 29, 2026 | 4.00 | 4.23 | 3.91 | 4.14 | 4.14 | 2.99% | 1,696,100 |
| Jun 26, 2026 | 4.00 | 4.18 | 4.00 | 4.02 | 4.02 | -0.74% | 1,447,000 |
| Jun 25, 2026 | 4.25 | 4.31 | 4.03 | 4.05 | 4.05 | -5.37% | 2,619,500 |
| Jun 24, 2026 | 4.29 | 4.34 | 4.23 | 4.28 | 4.28 | -0.23% | 596,100 |
| Jun 23, 2026 | 4.40 | 4.45 | 4.28 | 4.29 | 4.29 | -3.16% | 742,100 |