Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 0.150 | 0.160 | 0.130 | 0.140 | 14.000 | 4,495,324 |
| 2024-08-15 | 0.100 | 0.160 | 0.090 | 0.140 | 14.000 | 14,810,648 |
| 2024-08-14 | 0.370 | 0.370 | 0.330 | 0.330 | 33.000 | 2,674,716 |
| 2024-08-13 | 0.440 | 0.460 | 0.410 | 0.410 | 41.000 | 1,527,385 |
| 2024-08-12 | 0.460 | 0.540 | 0.420 | 0.460 | 46.000 | 1,381,720 |
| 2024-08-09 | 0.590 | 0.590 | 0.540 | 0.540 | 54.000 | 564,501 |
| 2024-08-08 | 0.590 | 0.610 | 0.580 | 0.590 | 59.000 | 132,268 |
| 2024-08-07 | 0.600 | 0.610 | 0.580 | 0.600 | 60.000 | 169,086 |
| 2024-08-06 | 0.600 | 0.630 | 0.590 | 0.600 | 60.000 | 156,177 |
| 2024-08-05 | 0.580 | 0.630 | 0.570 | 0.610 | 61.000 | 180,688 |
| 2024-08-02 | 0.630 | 0.660 | 0.610 | 0.620 | 62.000 | 174,215 |
| 2024-08-01 | 0.550 | 0.640 | 0.550 | 0.620 | 62.000 | 300,111 |
| 2024-07-31 | 0.580 | 0.590 | 0.550 | 0.550 | 55.000 | 409,293 |
| 2024-07-30 | 0.640 | 0.650 | 0.590 | 0.620 | 62.000 | 320,885 |
| 2024-07-29 | 0.700 | 0.720 | 0.630 | 0.630 | 63.000 | 337,289 |
| 2024-07-26 | 0.770 | 0.810 | 0.700 | 0.700 | 70.000 | 443,849 |
| 2024-07-25 | 0.760 | 0.790 | 0.750 | 0.760 | 76.000 | 236,161 |
| 2024-07-24 | 0.800 | 0.830 | 0.750 | 0.760 | 76.000 | 340,915 |
| 2024-07-23 | 0.770 | 0.870 | 0.770 | 0.780 | 78.000 | 589,037 |
| 2024-07-22 | 0.710 | 0.780 | 0.700 | 0.770 | 77.000 | 285,159 |
| 2024-07-19 | 0.780 | 0.780 | 0.680 | 0.700 | 70.000 | 304,549 |
| 2024-07-18 | 0.780 | 0.800 | 0.740 | 0.750 | 75.000 | 344,486 |
| 2024-07-17 | 0.680 | 0.750 | 0.660 | 0.730 | 73.000 | 499,315 |
| 2024-07-16 | 0.620 | 0.680 | 0.620 | 0.670 | 67.000 | 534,443 |
| 2024-07-15 | 0.670 | 0.690 | 0.610 | 0.620 | 62.000 | 499,488 |
| 2024-07-12 | 0.770 | 0.790 | 0.690 | 0.690 | 69.000 | 606,811 |
| 2024-07-11 | 0.830 | 0.860 | 0.760 | 0.770 | 77.000 | 604,023 |
| 2024-07-10 | 0.750 | 0.880 | 0.730 | 0.760 | 76.000 | 1,166,067 |
| 2024-07-09 | 0.500 | 0.690 | 0.500 | 0.690 | 69.000 | 789,396 |
| 2024-07-08 | 0.460 | 0.500 | 0.460 | 0.500 | 50.000 | 330,402 |
| 2024-07-05 | 0.400 | 0.490 | 0.400 | 0.450 | 45.000 | 455,961 |
| 2024-07-04 | 0.400 | 0.420 | 0.390 | 0.400 | 40.000 | 198,770 |
| 2024-07-03 | 0.400 | 0.420 | 0.390 | 0.390 | 39.000 | 177,466 |
| 2024-07-02 | 0.410 | 0.410 | 0.390 | 0.390 | 39.000 | 121,453 |
| 2024-07-01 | 0.390 | 0.410 | 0.380 | 0.400 | 40.000 | 157,126 |
| 2024-06-28 | 0.400 | 0.400 | 0.380 | 0.390 | 39.000 | 153,197 |
| 2024-06-27 | 0.410 | 0.410 | 0.390 | 0.400 | 40.000 | 103,742 |
| 2024-06-26 | 0.400 | 0.420 | 0.390 | 0.400 | 40.000 | 152,418 |
| 2024-06-25 | 0.420 | 0.430 | 0.390 | 0.410 | 41.000 | 153,332 |
| 2024-06-24 | 0.410 | 0.440 | 0.400 | 0.410 | 41.000 | 149,288 |
| 2024-06-21 | 0.400 | 0.410 | 0.390 | 0.400 | 40.000 | 42,853 |
| 2024-06-20 | 0.420 | 0.430 | 0.390 | 0.400 | 40.000 | 202,157 |
| 2024-06-19 | 0.430 | 0.430 | 0.410 | 0.410 | 41.000 | 91,404 |
| 2024-06-18 | 0.420 | 0.450 | 0.410 | 0.420 | 42.000 | 112,396 |
| 2024-06-17 | 0.390 | 0.440 | 0.380 | 0.430 | 43.000 | 212,144 |
| 2024-06-14 | 0.400 | 0.410 | 0.380 | 0.400 | 40.000 | 153,919 |
| 2024-06-13 | 0.360 | 0.450 | 0.350 | 0.390 | 39.000 | 534,449 |
| 2024-06-12 | 0.360 | 0.370 | 0.350 | 0.360 | 36.000 | 112,247 |
| 2024-06-11 | 0.350 | 0.360 | 0.340 | 0.360 | 36.000 | 131,169 |
| 2024-06-10 | 0.350 | 0.350 | 0.340 | 0.340 | 34.000 | 81,327 |
| 2024-06-07 | 0.370 | 0.370 | 0.340 | 0.340 | 34.000 | 200,611 |
| 2024-06-06 | 0.380 | 0.390 | 0.360 | 0.370 | 37.000 | 152,524 |
| 2024-06-05 | 0.370 | 0.390 | 0.360 | 0.370 | 37.000 | 131,024 |
| 2024-06-04 | 0.410 | 0.410 | 0.340 | 0.360 | 36.000 | 609,843 |
| 2024-06-03 | 0.460 | 0.470 | 0.410 | 0.410 | 41.000 | 352,230 |
| 2024-05-31 | 0.520 | 0.530 | 0.460 | 0.460 | 46.000 | 527,205 |
| 2024-05-29 | 0.530 | 0.530 | 0.520 | 0.520 | 52.000 | 99,314 |
| 2024-05-28 | 0.550 | 0.550 | 0.530 | 0.530 | 53.000 | 208,717 |
| 2024-05-27 | 0.550 | 0.560 | 0.530 | 0.550 | 55.000 | 218,484 |
| 2024-05-24 | 0.520 | 0.550 | 0.510 | 0.550 | 55.000 | 261,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-31 | 0.6210 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.