Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 4.000
-0.020 (-0.50%)
Oct 30, 2026, 5:04 PM GMT-3
Americanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.99 | 4.10 | 3.88 | 4.00 | 4.00 | -0.50% | 1,598,900 |
| Oct 29, 2026 | 4.06 | 4.14 | 3.86 | 4.02 | 4.02 | -0.74% | 1,680,300 |
| Oct 28, 2026 | 4.73 | 4.75 | 4.00 | 4.05 | 4.05 | -13.46% | 3,060,200 |
| Oct 27, 2026 | 4.90 | 5.05 | 4.60 | 4.68 | 4.68 | -2.50% | 3,941,300 |
| Oct 26, 2026 | 5.00 | 5.33 | 4.71 | 4.80 | 4.80 | -27.60% | 4,622,500 |
| Oct 23, 2026 | 6.03 | 6.81 | 5.96 | 6.63 | 6.63 | 11.62% | 3,810,300 |
| Oct 22, 2026 | 6.38 | 6.49 | 5.92 | 5.94 | 5.94 | -7.19% | 3,530,500 |
| Oct 21, 2026 | 6.98 | 7.30 | 6.26 | 6.40 | 6.40 | -7.25% | 6,654,000 |
| Oct 20, 2026 | 7.36 | 7.50 | 6.90 | 6.90 | 6.90 | 15.58% | 7,692,300 |
| Oct 19, 2026 | 5.59 | 5.99 | 5.59 | 5.97 | 5.97 | 6.99% | 1,655,400 |
| Oct 16, 2026 | 5.65 | 5.69 | 5.53 | 5.58 | 5.58 | -1.06% | 1,296,000 |
| Oct 15, 2026 | 5.67 | 5.90 | 5.45 | 5.64 | 5.64 | -1.23% | 1,805,900 |
| Oct 14, 2026 | 6.27 | 6.31 | 5.71 | 5.71 | 5.71 | -10.78% | 2,889,800 |
| Oct 13, 2026 | 6.60 | 6.65 | 6.36 | 6.40 | 6.40 | -3.03% | 1,308,200 |
| Oct 9, 2026 | 6.17 | 6.60 | 6.11 | 6.60 | 6.60 | 8.20% | 2,156,800 |
| Oct 8, 2026 | 6.00 | 6.20 | 5.93 | 6.10 | 6.10 | 2.69% | 1,602,200 |
| Oct 7, 2026 | 6.02 | 6.29 | 5.94 | 5.94 | 5.94 | -2.30% | 2,454,600 |
| Oct 6, 2026 | 5.89 | 6.12 | 5.77 | 6.08 | 6.08 | 5.74% | 2,554,300 |
| Oct 5, 2026 | 5.60 | 6.15 | 5.60 | 5.75 | 5.75 | 4.93% | 4,535,200 |
| Oct 2, 2026 | 5.36 | 5.56 | 5.06 | 5.48 | 5.48 | 3.98% | 3,370,300 |
| Oct 1, 2026 | 5.49 | 5.56 | 5.22 | 5.27 | 5.27 | -4.01% | 2,012,000 |
| Sep 30, 2026 | 5.14 | 5.52 | 5.12 | 5.49 | 5.49 | 8.07% | 2,727,200 |
| Sep 29, 2026 | 5.03 | 5.22 | 5.03 | 5.08 | 5.08 | 0.99% | 1,192,700 |
| Sep 28, 2026 | 5.16 | 5.32 | 5.01 | 5.03 | 5.03 | -2.52% | 1,437,200 |
| Sep 25, 2026 | 5.25 | 5.29 | 5.03 | 5.16 | 5.16 | -1.71% | 1,621,700 |
| Sep 24, 2026 | 5.13 | 5.34 | 4.87 | 5.25 | 5.25 | 1.94% | 1,951,300 |
| Sep 23, 2026 | 5.08 | 5.32 | 5.06 | 5.15 | 5.15 | 0.59% | 823,100 |
| Sep 22, 2026 | 5.01 | 5.41 | 4.95 | 5.12 | 5.12 | 1.99% | 1,453,200 |
| Sep 21, 2026 | 4.87 | 5.02 | 4.80 | 5.02 | 5.02 | 5.91% | 815,500 |
| Sep 18, 2026 | 4.94 | 4.95 | 4.66 | 4.74 | 4.74 | -4.05% | 1,433,900 |
| Sep 17, 2026 | 5.05 | 5.08 | 4.85 | 4.94 | 4.94 | -1.40% | 1,005,200 |
| Sep 16, 2026 | 4.97 | 5.09 | 4.94 | 5.01 | 5.01 | 0.60% | 739,700 |
| Sep 15, 2026 | 5.00 | 5.04 | 4.83 | 4.98 | 4.98 | -0.20% | 1,115,000 |
| Sep 14, 2026 | 4.85 | 5.06 | 4.77 | 4.99 | 4.99 | 1.63% | 873,700 |
| Sep 11, 2026 | 5.34 | 5.36 | 4.89 | 4.91 | 4.91 | -6.83% | 1,766,700 |
| Sep 10, 2026 | 5.17 | 5.29 | 5.04 | 5.27 | 5.27 | - | 1,192,200 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.17 | 5.27 | 5.27 | -2.77% | 1,384,800 |
| Sep 8, 2026 | 5.59 | 5.68 | 5.42 | 5.42 | 5.42 | -2.34% | 1,444,100 |
| Sep 4, 2026 | 5.15 | 5.57 | 5.15 | 5.55 | 5.55 | 4.32% | 1,564,300 |
| Sep 3, 2026 | 5.28 | 5.43 | 5.27 | 5.32 | 5.32 | 1.53% | 1,200,800 |
| Sep 2, 2026 | 5.08 | 5.35 | 5.05 | 5.24 | 5.24 | 4.59% | 2,004,100 |
| Sep 1, 2026 | 5.08 | 5.36 | 5.00 | 5.01 | 5.01 | -1.76% | 2,737,400 |
| Aug 31, 2026 | 4.69 | 5.10 | 4.62 | 5.10 | 5.10 | 8.74% | 1,710,000 |
| 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 |