Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.050	1.070	0.920	0.930	93.000	601,498
2023-11-27	1.220	1.230	1.030	1.040	104.00	663,014
2023-11-24	1.100	1.130	1.070	1.100	110.00	341,827
2023-11-23	1.090	1.190	1.050	1.090	109.00	438,016
2023-11-22	1.230	1.280	1.060	1.090	109.00	634,317
2023-11-21	1.060	1.200	1.060	1.180	118.00	695,879
2023-11-20	0.970	1.030	0.950	1.010	101.00	305,024
2023-11-17	0.860	1.000	0.850	0.930	93.000	398,273
2023-11-16	0.820	0.890	0.810	0.850	85.000	248,622
2023-11-14	0.800	0.820	0.800	0.800	80.000	65,169
2023-11-13	0.810	0.810	0.790	0.800	80.000	60,101
2023-11-10	0.810	0.820	0.790	0.820	82.000	74,494
2023-11-09	0.840	0.850	0.790	0.790	79.000	141,403
2023-11-08	0.860	0.940	0.810	0.840	84.000	229,211
2023-11-07	0.830	0.890	0.820	0.850	85.000	86,448
2023-11-06	0.860	0.870	0.830	0.830	83.000	37,475
2023-11-03	0.860	0.880	0.840	0.850	85.000	77,181
2023-11-01	0.840	0.870	0.810	0.830	83.000	72,457
2023-10-31	0.890	0.920	0.850	0.850	85.000	114,521
2023-10-30	0.790	0.910	0.780	0.850	85.000	251,698
2023-10-27	0.780	0.790	0.770	0.770	77.000	20,107
2023-10-26	0.770	0.800	0.760	0.780	78.000	62,078
2023-10-25	0.780	0.780	0.760	0.760	76.000	34,737
2023-10-24	0.800	0.800	0.770	0.780	78.000	45,188
2023-10-23	0.800	0.800	0.780	0.780	78.000	28,194
2023-10-20	0.780	0.800	0.770	0.800	80.000	34,515
2023-10-19	0.800	0.810	0.780	0.780	78.000	40,406
2023-10-18	0.770	0.820	0.770	0.790	79.000	90,793
2023-10-17	0.770	0.780	0.750	0.770	77.000	60,994
2023-10-16	0.800	0.820	0.770	0.770	77.000	82,328
2023-10-13	0.830	0.850	0.780	0.790	79.000	75,069
2023-10-11	0.920	0.950	0.840	0.850	85.000	251,667
2023-10-10	0.790	0.820	0.770	0.800	80.000	74,043
2023-10-09	0.720	0.780	0.720	0.770	77.000	70,540
2023-10-06	0.760	0.760	0.720	0.740	74.000	39,434
2023-10-05	0.750	0.770	0.750	0.760	76.000	34,911
2023-10-04	0.750	0.780	0.720	0.750	75.000	126,209
2023-10-03	0.800	0.810	0.760	0.770	77.000	129,087
2023-10-02	0.930	0.930	0.820	0.820	82.000	213,064
2023-09-29	0.830	0.980	0.800	0.950	95.000	398,509
2023-09-28	0.690	0.780	0.680	0.780	78.000	199,942
2023-09-27	0.720	0.720	0.670	0.690	69.000	97,274
2023-09-26	0.720	0.730	0.690	0.720	72.000	72,857
2023-09-25	0.760	0.760	0.730	0.730	73.000	30,764
2023-09-22	0.780	0.790	0.750	0.760	76.000	54,266
2023-09-21	0.810	0.810	0.770	0.780	78.000	81,734
2023-09-20	0.820	0.830	0.800	0.810	81.000	58,875
2023-09-19	0.800	0.820	0.790	0.810	81.000	47,910
2023-09-18	0.830	0.840	0.800	0.800	80.000	68,721
2023-09-15	0.840	0.840	0.810	0.820	82.000	123,249
2023-09-14	0.910	0.920	0.850	0.860	86.000	213,164
2023-09-13	0.940	0.950	0.920	0.920	92.000	64,375
2023-09-12	0.930	0.950	0.920	0.930	93.000	50,206
2023-09-11	0.970	0.970	0.940	0.940	94.000	29,916
2023-09-08	0.970	0.970	0.950	0.950	95.000	19,340
2023-09-06	0.960	0.980	0.950	0.980	98.000	33,962
2023-09-05	0.950	0.970	0.920	0.970	97.000	151,092
2023-09-04	0.990	1.010	0.950	0.960	96.000	121,216
2023-09-01	0.880	1.040	0.880	0.980	98.000	164,786
2023-08-31	0.910	0.920	0.870	0.870	87.000	51,194

← NewerPage 13 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.