Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 4.430
+0.050 (1.14%)
Jun 22, 2026, 5:04 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.37 | 4.43 | 4.31 | 4.35 | - | - | 539,300 |
| 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 |
| May 22, 2026 | 5.52 | 5.55 | 5.14 | 5.14 | 5.14 | -6.38% | 2,370,900 |
| May 21, 2026 | 5.21 | 5.58 | 5.12 | 5.49 | 5.49 | 5.17% | 2,142,200 |
| May 20, 2026 | 5.02 | 5.39 | 5.01 | 5.22 | 5.22 | 5.03% | 2,669,900 |
| May 19, 2026 | 4.97 | 4.97 | 4.81 | 4.97 | 4.97 | -0.60% | 1,780,200 |
| May 18, 2026 | 4.98 | 5.11 | 4.97 | 5.00 | 5.00 | 0.60% | 1,509,600 |
| May 15, 2026 | 5.23 | 5.31 | 4.97 | 4.97 | 4.97 | -5.33% | 2,185,400 |
| May 14, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -6.91% | 2,864,400 |
| May 13, 2026 | 5.47 | 5.73 | 5.44 | 5.64 | 5.64 | 3.11% | 1,627,500 |
| May 12, 2026 | 5.37 | 5.55 | 5.26 | 5.47 | 5.47 | 2.05% | 1,007,600 |
| May 11, 2026 | 5.46 | 5.53 | 5.31 | 5.36 | 5.36 | -1.65% | 1,118,300 |
| May 8, 2026 | 5.60 | 5.66 | 5.45 | 5.45 | 5.45 | -1.62% | 1,440,900 |
| May 7, 2026 | 5.60 | 5.62 | 5.47 | 5.54 | 5.54 | -1.07% | 1,480,700 |
| May 6, 2026 | 5.70 | 5.82 | 5.52 | 5.60 | 5.60 | 0.18% | 2,051,200 |
| May 5, 2026 | 5.62 | 5.73 | 5.58 | 5.59 | 5.59 | - | 1,545,300 |
| May 4, 2026 | 5.73 | 5.86 | 5.59 | 5.59 | 5.59 | -2.61% | 1,507,400 |
| Apr 30, 2026 | 5.72 | 5.94 | 5.72 | 5.74 | 5.74 | 0.88% | 2,049,900 |
| Apr 29, 2026 | 5.93 | 5.96 | 5.67 | 5.69 | 5.69 | -4.53% | 2,104,700 |
| Apr 28, 2026 | 6.09 | 6.19 | 5.91 | 5.96 | 5.96 | -2.13% | 2,675,200 |
| Apr 27, 2026 | 5.98 | 6.21 | 5.90 | 6.09 | 6.09 | 1.84% | 3,278,600 |
| Apr 24, 2026 | 6.05 | 6.15 | 5.87 | 5.98 | 5.98 | -0.66% | 3,361,000 |
| Apr 23, 2026 | 6.52 | 6.56 | 5.99 | 6.02 | 6.02 | -6.96% | 4,503,700 |
| Apr 22, 2026 | 7.01 | 7.03 | 6.46 | 6.47 | 6.47 | -6.77% | 4,653,700 |
| Apr 20, 2026 | 6.98 | 7.32 | 6.75 | 6.94 | 6.94 | -0.57% | 5,272,300 |
| Apr 17, 2026 | 7.68 | 7.89 | 6.92 | 6.98 | 6.98 | -8.28% | 5,359,100 |
| Apr 16, 2026 | 7.45 | 7.75 | 7.27 | 7.61 | 7.61 | 2.84% | 5,989,700 |
| Apr 15, 2026 | 7.12 | 7.63 | 6.83 | 7.40 | 7.40 | 2.21% | 9,587,000 |
| Apr 14, 2026 | 6.28 | 7.24 | 6.28 | 7.24 | 7.24 | 15.65% | 9,679,600 |
| Apr 13, 2026 | 6.03 | 6.30 | 6.00 | 6.26 | 6.26 | 2.96% | 3,036,500 |
| Apr 10, 2026 | 5.94 | 6.24 | 5.94 | 6.08 | 6.08 | 3.05% | 3,332,600 |
| Apr 9, 2026 | 5.88 | 6.04 | 5.74 | 5.90 | 5.90 | 0.34% | 3,724,100 |
| Apr 8, 2026 | 5.76 | 5.99 | 5.76 | 5.88 | 5.88 | 4.44% | 4,079,800 |