Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 5.37
+0.01 (0.19%)
May 12, 2026, 2:59 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.37 | 5.38 | 5.26 | 5.35 | - | -0.19% | 329,800 |
| 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 | - | 1,604,000 |
| 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% | 6,067,300 |
| Apr 15, 2026 | 7.12 | 7.63 | 6.83 | 7.40 | 7.40 | 2.21% | 9,634,500 |
| 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% | 3,042,100 |
| 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% | 3,741,600 |
| Apr 8, 2026 | 5.76 | 5.99 | 5.76 | 5.88 | 5.88 | 4.44% | 4,123,300 |
| Apr 7, 2026 | 5.56 | 5.73 | 5.45 | 5.63 | 5.63 | 0.90% | 2,237,700 |
| Apr 6, 2026 | 5.41 | 5.75 | 5.38 | 5.58 | 5.58 | 3.33% | 2,513,000 |
| Apr 2, 2026 | 5.45 | 5.54 | 5.30 | 5.40 | 5.40 | -2.00% | 2,232,100 |
| Apr 1, 2026 | 5.25 | 5.69 | 5.22 | 5.51 | 5.51 | 6.37% | 3,697,300 |
| Mar 31, 2026 | 5.30 | 5.35 | 5.15 | 5.18 | 5.18 | -0.96% | 3,080,300 |
| Mar 30, 2026 | 5.60 | 5.66 | 5.23 | 5.23 | 5.23 | -3.51% | 3,413,200 |
| Mar 27, 2026 | 5.81 | 6.07 | 5.42 | 5.42 | 5.42 | -6.55% | 6,663,600 |
| Mar 26, 2026 | 6.00 | 6.28 | 5.80 | 5.80 | 5.80 | 12.62% | 11,581,600 |
| Mar 25, 2026 | 5.27 | 5.39 | 5.15 | 5.15 | 5.15 | -1.15% | 1,837,200 |
| Mar 24, 2026 | 5.14 | 5.25 | 5.06 | 5.21 | 5.21 | 0.97% | 1,552,600 |
| Mar 23, 2026 | 5.01 | 5.16 | 5.00 | 5.16 | 5.16 | 4.67% | 1,799,500 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.92 | 4.93 | 4.93 | -2.38% | 579,700 |
| Mar 19, 2026 | 4.95 | 5.05 | 4.82 | 5.05 | 5.05 | 2.43% | 977,600 |
| Mar 18, 2026 | 4.99 | 5.03 | 4.90 | 4.93 | 4.93 | -0.40% | 796,500 |
| Mar 17, 2026 | 5.00 | 5.07 | 4.95 | 4.95 | 4.95 | -1.00% | 702,900 |
| Mar 16, 2026 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | 2.04% | 912,400 |
| Mar 13, 2026 | 5.04 | 5.10 | 4.90 | 4.90 | 4.90 | -1.61% | 1,293,200 |
| Mar 12, 2026 | 5.14 | 5.16 | 4.97 | 4.98 | 4.98 | -4.41% | 1,490,900 |
| Mar 11, 2026 | 5.23 | 5.31 | 5.12 | 5.21 | 5.21 | -1.14% | 1,082,500 |
| Mar 10, 2026 | 5.16 | 5.40 | 5.07 | 5.27 | 5.27 | 2.13% | 1,650,500 |
| Mar 9, 2026 | 4.96 | 5.16 | 4.89 | 5.16 | 5.16 | 3.41% | 1,395,600 |
| Mar 6, 2026 | 5.10 | 5.19 | 4.95 | 4.99 | 4.99 | -2.16% | 1,692,500 |
| Mar 5, 2026 | 5.17 | 5.22 | 4.99 | 5.10 | 5.10 | -0.97% | 1,611,600 |
| Mar 4, 2026 | 5.23 | 5.32 | 5.14 | 5.15 | 5.15 | -0.58% | 1,058,300 |
| Mar 3, 2026 | 5.37 | 5.41 | 5.10 | 5.18 | 5.18 | -5.13% | 2,074,600 |
| Mar 2, 2026 | 5.56 | 5.57 | 5.25 | 5.46 | 5.46 | -2.85% | 1,592,100 |
| Feb 27, 2026 | 5.61 | 5.73 | 5.59 | 5.62 | 5.62 | - | 1,383,000 |