Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.510	0.530	0.500	0.520	52.000	158,711
2024-02-26	0.560	0.560	0.500	0.500	50.000	414,891
2024-02-23	0.530	0.540	0.510	0.520	52.000	284,812
2024-02-22	0.530	0.550	0.520	0.520	52.000	262,229
2024-02-21	0.590	0.600	0.530	0.530	53.000	508,085
2024-02-20	0.590	0.610	0.580	0.590	59.000	162,135
2024-02-19	0.580	0.630	0.580	0.600	60.000	177,724
2024-02-16	0.580	0.610	0.560	0.590	59.000	241,957
2024-02-15	0.610	0.620	0.550	0.570	57.000	337,762
2024-02-14	0.650	0.660	0.590	0.600	60.000	243,533
2024-02-09	0.680	0.700	0.640	0.650	65.000	242,052
2024-02-08	0.710	0.720	0.660	0.680	68.000	193,865
2024-02-07	0.720	0.730	0.700	0.710	71.000	188,900
2024-02-06	0.730	0.750	0.720	0.730	73.000	180,822
2024-02-05	0.790	0.800	0.720	0.720	72.000	282,552
2024-02-02	0.810	0.810	0.780	0.790	79.000	129,765
2024-02-01	0.820	0.830	0.800	0.810	81.000	76,076
2024-01-31	0.800	0.830	0.800	0.820	82.000	105,094
2024-01-30	0.820	0.820	0.790	0.800	80.000	81,896
2024-01-29	0.830	0.830	0.810	0.830	83.000	42,153
2024-01-26	0.800	0.830	0.790	0.830	83.000	106,479
2024-01-25	0.810	0.810	0.790	0.800	80.000	81,336
2024-01-24	0.820	0.830	0.790	0.800	80.000	91,519
2024-01-23	0.820	0.820	0.810	0.820	82.000	47,542
2024-01-22	0.830	0.840	0.810	0.820	82.000	80,243
2024-01-19	0.820	0.830	0.800	0.830	83.000	66,436
2024-01-18	0.810	0.820	0.800	0.810	81.000	62,372
2024-01-17	0.830	0.840	0.800	0.800	80.000	77,207
2024-01-16	0.840	0.860	0.820	0.840	84.000	127,387
2024-01-15	0.820	0.860	0.800	0.850	85.000	319,347
2024-01-12	0.790	0.830	0.770	0.820	82.000	239,335
2024-01-11	0.840	0.840	0.780	0.790	79.000	362,958
2024-01-10	0.860	0.870	0.820	0.840	84.000	193,931
2024-01-09	0.860	0.880	0.850	0.870	87.000	210,614
2024-01-08	0.880	0.890	0.850	0.870	87.000	333,508
2024-01-05	0.880	0.910	0.870	0.870	87.000	246,116
2024-01-04	0.900	0.900	0.880	0.880	88.000	128,747
2024-01-03	0.900	0.910	0.870	0.900	90.000	227,477
2024-01-02	0.910	0.920	0.900	0.900	90.000	91,052
2023-12-28	0.920	0.930	0.900	0.910	91.000	155,882
2023-12-27	0.910	0.920	0.900	0.920	92.000	116,425
2023-12-26	0.930	0.940	0.910	0.910	91.000	161,492
2023-12-22	0.940	0.950	0.910	0.920	92.000	316,741
2023-12-21	0.960	0.970	0.920	0.930	93.000	252,433
2023-12-20	0.940	0.990	0.920	0.950	95.000	930,277
2023-12-19	0.980	1.010	0.900	0.900	90.000	654,055
2023-12-18	0.920	0.960	0.910	0.950	95.000	306,303
2023-12-15	0.910	0.920	0.890	0.900	90.000	129,163
2023-12-14	0.940	0.940	0.890	0.900	90.000	192,764
2023-12-13	0.920	0.950	0.910	0.930	93.000	162,771
2023-12-12	0.920	0.930	0.900	0.910	91.000	67,784
2023-12-11	0.920	0.950	0.900	0.920	92.000	150,237
2023-12-08	0.940	0.970	0.920	0.920	92.000	116,171
2023-12-07	0.900	0.930	0.890	0.930	93.000	222,824
2023-12-06	0.910	0.920	0.900	0.900	90.000	89,284
2023-12-05	0.920	0.930	0.900	0.910	91.000	135,135
2023-12-04	0.930	0.950	0.900	0.920	92.000	166,874
2023-12-01	0.930	0.940	0.910	0.930	93.000	128,252
2023-11-30	0.940	0.960	0.910	0.920	92.000	149,352
2023-11-29	0.930	0.990	0.900	0.930	93.000	377,138

← NewerPage 12 of 21 · 1,250 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.