Americanas S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.530	0.550	0.510	0.520	52.000	196,335
2024-05-22	0.540	0.560	0.530	0.530	53.000	221,989
2024-05-21	0.540	0.550	0.530	0.530	53.000	96,311
2024-05-20	0.530	0.540	0.520	0.530	53.000	60,172
2024-05-17	0.530	0.540	0.530	0.530	53.000	46,369
2024-05-16	0.540	0.550	0.530	0.530	53.000	70,777
2024-05-15	0.530	0.560	0.530	0.530	53.000	161,223
2024-05-14	0.530	0.540	0.530	0.540	54.000	38,550
2024-05-13	0.530	0.540	0.530	0.530	53.000	51,978
2024-05-10	0.540	0.550	0.530	0.530	53.000	108,582
2024-05-09	0.540	0.540	0.530	0.530	53.000	92,059
2024-05-08	0.540	0.550	0.530	0.540	54.000	78,076
2024-05-07	0.550	0.560	0.540	0.540	54.000	72,801
2024-05-06	0.550	0.550	0.540	0.540	54.000	39,200
2024-05-03	0.570	0.580	0.540	0.540	54.000	215,430
2024-05-02	0.570	0.580	0.560	0.560	56.000	121,640
2024-04-30	0.550	0.580	0.540	0.560	56.000	162,229
2024-04-29	0.560	0.570	0.550	0.550	55.000	100,116
2024-04-26	0.560	0.590	0.560	0.560	56.000	230,827
2024-04-25	0.530	0.570	0.530	0.550	55.000	293,603
2024-04-24	0.530	0.550	0.520	0.530	53.000	227,516
2024-04-23	0.530	0.540	0.510	0.520	52.000	148,023
2024-04-22	0.520	0.540	0.520	0.530	53.000	42,072
2024-04-19	0.520	0.550	0.510	0.520	52.000	184,591
2024-04-18	0.540	0.540	0.520	0.520	52.000	103,447
2024-04-17	0.530	0.560	0.520	0.530	53.000	233,131
2024-04-16	0.500	0.540	0.490	0.520	52.000	278,741
2024-04-15	0.530	0.540	0.500	0.500	50.000	226,432
2024-04-12	0.560	0.560	0.530	0.530	53.000	157,524
2024-04-11	0.550	0.580	0.550	0.560	56.000	152,785
2024-04-10	0.570	0.580	0.550	0.560	56.000	142,539
2024-04-09	0.560	0.590	0.550	0.580	58.000	150,469
2024-04-08	0.570	0.570	0.550	0.560	56.000	67,731
2024-04-05	0.580	0.580	0.560	0.560	56.000	145,568
2024-04-04	0.570	0.600	0.560	0.570	57.000	136,961
2024-04-03	0.600	0.620	0.570	0.570	57.000	153,267
2024-04-02	0.610	0.620	0.570	0.590	59.000	126,453
2024-04-01	0.660	0.670	0.590	0.610	61.000	309,220
2024-03-28	0.550	0.670	0.540	0.650	65.000	694,466
2024-03-27	0.550	0.570	0.540	0.550	55.000	60,372
2024-03-26	0.540	0.550	0.520	0.550	55.000	135,799
2024-03-25	0.570	0.590	0.530	0.540	54.000	39,008
2024-03-22	0.570	0.590	0.530	0.530	53.000	209,923
2024-03-21	0.550	0.580	0.540	0.560	56.000	184,019
2024-03-20	0.520	0.550	0.510	0.550	55.000	124,342
2024-03-19	0.540	0.540	0.520	0.520	52.000	70,484
2024-03-18	0.540	0.550	0.530	0.530	53.000	60,552
2024-03-15	0.540	0.550	0.530	0.530	53.000	56,791
2024-03-14	0.550	0.570	0.540	0.540	54.000	71,657
2024-03-13	0.540	0.550	0.530	0.550	55.000	79,084
2024-03-12	0.550	0.560	0.540	0.550	55.000	27,410
2024-03-11	0.550	0.560	0.540	0.550	55.000	50,266
2024-03-08	0.560	0.570	0.550	0.550	55.000	70,416
2024-03-07	0.590	0.600	0.550	0.560	56.000	169,850
2024-03-06	0.570	0.610	0.560	0.580	58.000	264,964
2024-03-05	0.550	0.570	0.540	0.560	56.000	148,552
2024-03-04	0.540	0.550	0.520	0.540	54.000	124,780
2024-03-01	0.510	0.550	0.500	0.540	54.000	200,081
2024-02-29	0.510	0.520	0.500	0.510	51.000	122,762
2024-02-28	0.510	0.520	0.500	0.510	51.000	165,090

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.