Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.930	0.940	0.910	0.910	91.000	64,420
2023-08-29	0.920	0.940	0.890	0.930	93.000	97,682
2023-08-28	0.920	0.930	0.890	0.910	91.000	100,979
2023-08-25	0.970	0.970	0.910	0.920	92.000	197,797
2023-08-24	1.000	1.010	0.960	0.970	97.000	118,262
2023-08-23	1.010	1.010	0.990	1.000	100.00	107,121
2023-08-22	1.020	1.030	1.000	1.020	102.00	96,575
2023-08-21	1.030	1.030	1.000	1.010	101.00	87,888
2023-08-18	1.020	1.030	1.000	1.030	103.00	97,012
2023-08-17	1.040	1.060	1.010	1.020	102.00	100,270
2023-08-16	1.060	1.060	1.020	1.030	103.00	112,611
2023-08-15	1.070	1.080	1.020	1.060	106.00	163,227
2023-08-14	1.070	1.090	1.060	1.070	107.00	82,942
2023-08-11	1.060	1.080	1.060	1.060	106.00	67,658
2023-08-10	1.080	1.100	1.060	1.060	106.00	56,030
2023-08-09	1.100	1.110	1.070	1.090	109.00	80,224
2023-08-08	1.100	1.120	1.080	1.100	110.00	109,138
2023-08-07	1.100	1.110	1.090	1.110	111.00	87,763
2023-08-04	1.110	1.120	1.100	1.110	111.00	58,821
2023-08-03	1.130	1.140	1.100	1.110	111.00	82,422
2023-08-02	1.130	1.150	1.090	1.120	112.00	162,351
2023-08-01	1.130	1.150	1.120	1.130	113.00	47,051
2023-07-31	1.130	1.150	1.120	1.130	113.00	98,413
2023-07-28	1.130	1.150	1.120	1.130	113.00	53,844
2023-07-27	1.150	1.160	1.120	1.130	113.00	126,577
2023-07-26	1.150	1.160	1.130	1.150	115.00	35,997
2023-07-25	1.130	1.170	1.130	1.150	115.00	117,465
2023-07-24	1.130	1.140	1.120	1.130	113.00	41,693
2023-07-21	1.120	1.140	1.110	1.130	113.00	109,930
2023-07-20	1.120	1.130	1.110	1.110	111.00	72,702
2023-07-19	1.120	1.140	1.100	1.120	112.00	86,928
2023-07-18	1.140	1.140	1.110	1.130	113.00	71,833
2023-07-17	1.120	1.140	1.110	1.130	113.00	89,956
2023-07-14	1.130	1.140	1.100	1.120	112.00	156,215
2023-07-13	1.150	1.160	1.120	1.130	113.00	84,622
2023-07-12	1.160	1.170	1.120	1.140	114.00	147,545
2023-07-11	1.130	1.160	1.110	1.140	114.00	173,409
2023-07-10	1.160	1.160	1.130	1.130	113.00	98,566
2023-07-07	1.150	1.180	1.130	1.160	116.00	141,436
2023-07-06	1.170	1.170	1.130	1.140	114.00	125,021
2023-07-05	1.160	1.180	1.150	1.170	117.00	81,015
2023-07-04	1.170	1.180	1.160	1.160	116.00	59,942
2023-07-03	1.180	1.190	1.150	1.190	119.00	110,722
2023-06-30	1.180	1.210	1.150	1.170	117.00	199,083
2023-06-29	1.140	1.170	1.120	1.160	116.00	141,336
2023-06-28	1.130	1.150	1.110	1.130	113.00	168,096
2023-06-27	1.160	1.170	1.120	1.130	113.00	148,133
2023-06-26	1.170	1.180	1.140	1.150	115.00	122,210
2023-06-23	1.160	1.180	1.150	1.170	117.00	80,082
2023-06-22	1.200	1.210	1.160	1.170	117.00	154,581
2023-06-21	1.210	1.230	1.200	1.210	121.00	184,253
2023-06-20	1.200	1.240	1.190	1.210	121.00	219,381
2023-06-19	1.200	1.220	1.180	1.210	121.00	117,368
2023-06-16	1.190	1.220	1.180	1.190	119.00	159,211
2023-06-15	1.260	1.280	1.190	1.200	120.00	291,559
2023-06-14	1.240	1.310	1.220	1.240	124.00	430,092
2023-06-13	1.180	1.380	1.170	1.230	123.00	1,001,157
2023-06-12	1.100	1.190	1.080	1.160	116.00	535,153
2023-06-09	1.100	1.110	1.090	1.090	109.00	101,512
2023-06-07	1.120	1.120	1.090	1.090	109.00	78,364

← NewerPage 14 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.