Americanas S.A. (BVMF:AMER3)
Brazil · Delayed Price · Currency is BRL 4.740
-0.200 (-4.05%)
Sep 18, 2026, 5:04 PM GMT-3
Americanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |