Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 4.830
+0.180 (3.87%)
Aug 4, 2026, 5:04 PM GMT-3
Americanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4.38 | 4.56 | 4.38 | 4.43 | 4.43 | 1.14% | 970,800 |
| Jun 19, 2026 | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | 0.69% | 908,500 |
| Jun 18, 2026 | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | -3.55% | 754,500 |
| Jun 17, 2026 | 4.57 | 4.62 | 4.51 | 4.51 | 4.51 | -0.88% | 747,000 |
| Jun 16, 2026 | 4.74 | 4.75 | 4.55 | 4.55 | 4.55 | -4.81% | 993,700 |
| Jun 15, 2026 | 4.75 | 4.82 | 4.65 | 4.78 | 4.78 | 3.91% | 1,042,600 |
| Jun 12, 2026 | 4.64 | 4.72 | 4.59 | 4.60 | 4.60 | -0.86% | 911,400 |
| Jun 11, 2026 | 4.62 | 4.70 | 4.53 | 4.64 | 4.64 | 0.43% | 1,469,000 |
| Jun 10, 2026 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -4.15% | 1,561,900 |
| Jun 9, 2026 | 4.78 | 4.91 | 4.77 | 4.82 | 4.82 | 2.34% | 1,468,900 |
| Jun 8, 2026 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -1.87% | 1,118,900 |
| Jun 5, 2026 | 4.83 | 4.94 | 4.80 | 4.80 | 4.80 | -1.64% | 1,297,000 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.83 | 4.88 | 4.88 | -4.50% | 2,173,500 |
| Jun 2, 2026 | 5.11 | 5.15 | 4.92 | 5.11 | 5.11 | 0.39% | 2,187,000 |
| Jun 1, 2026 | 5.13 | 5.16 | 5.03 | 5.09 | 5.09 | 0.79% | 1,111,300 |
| May 29, 2026 | 5.22 | 5.22 | 5.01 | 5.05 | 5.05 | -2.32% | 1,267,400 |
| May 28, 2026 | 5.18 | 5.29 | 5.16 | 5.17 | 5.17 | -0.58% | 1,391,900 |
| May 27, 2026 | 5.08 | 5.28 | 5.05 | 5.20 | 5.20 | 3.79% | 2,710,800 |
| May 26, 2026 | 5.16 | 5.17 | 5.00 | 5.01 | 5.01 | -2.34% | 2,030,000 |
| May 25, 2026 | 5.25 | 5.30 | 5.02 | 5.13 | 5.13 | -0.19% | 1,888,900 |