Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.100	1.120	1.090	1.110	111.00	91,405
2023-06-05	1.110	1.110	1.080	1.100	110.00	66,272
2023-06-02	1.120	1.140	1.090	1.100	110.00	134,932
2023-06-01	1.080	1.130	1.070	1.120	112.00	148,739
2023-05-31	1.080	1.090	1.070	1.080	108.00	65,314
2023-05-30	1.100	1.100	1.080	1.090	109.00	124,491
2023-05-29	1.090	1.100	1.080	1.090	109.00	48,115
2023-05-26	1.100	1.110	1.090	1.090	109.00	56,546
2023-05-25	1.110	1.130	1.090	1.090	109.00	130,498
2023-05-24	1.120	1.120	1.090	1.100	110.00	53,017
2023-05-23	1.120	1.130	1.100	1.120	112.00	76,318
2023-05-22	1.110	1.140	1.110	1.130	113.00	129,268
2023-05-19	1.120	1.140	1.100	1.110	111.00	171,591
2023-05-18	1.070	1.120	1.060	1.100	110.00	221,157
2023-05-17	1.060	1.080	1.060	1.060	106.00	143,678
2023-05-16	1.130	1.140	1.060	1.060	106.00	329,044
2023-05-15	1.120	1.150	1.110	1.130	113.00	148,623
2023-05-12	1.090	1.140	1.060	1.120	112.00	247,484
2023-05-11	1.120	1.150	1.100	1.100	110.00	215,556
2023-05-10	1.130	1.150	1.110	1.140	114.00	196,231
2023-05-09	1.090	1.180	1.080	1.120	112.00	388,031
2023-05-08	1.080	1.110	1.080	1.100	110.00	123,150
2023-05-05	1.060	1.090	1.040	1.070	107.00	170,923
2023-05-04	1.050	1.070	1.030	1.050	105.00	156,235
2023-05-03	1.040	1.060	1.030	1.040	104.00	118,014
2023-05-02	1.040	1.040	1.010	1.030	103.00	129,580
2023-04-28	1.050	1.060	1.020	1.040	104.00	136,917
2023-04-27	1.040	1.070	1.030	1.030	103.00	137,871
2023-04-26	1.060	1.070	1.030	1.030	103.00	172,188
2023-04-25	1.110	1.110	1.060	1.070	107.00	173,571
2023-04-24	1.120	1.130	1.100	1.120	112.00	141,013
2023-04-20	1.110	1.140	1.090	1.140	114.00	203,456
2023-04-19	1.130	1.150	1.100	1.100	110.00	156,159
2023-04-18	1.160	1.180	1.100	1.150	115.00	352,537
2023-04-17	1.130	1.180	1.110	1.140	114.00	273,421
2023-04-14	1.140	1.140	1.070	1.100	110.00	490,197
2023-04-13	1.260	1.270	1.140	1.150	115.00	581,556
2023-04-12	1.030	1.290	1.020	1.200	120.00	1,325,359
2023-04-11	1.010	1.040	1.010	1.030	103.00	369,710
2023-04-10	1.020	1.020	0.990	1.000	100.00	134,701
2023-04-06	1.000	1.020	0.980	1.010	101.00	195,639
2023-04-05	1.000	1.010	0.960	1.000	100.00	313,494
2023-04-04	1.010	1.040	0.990	1.000	100.00	373,217
2023-04-03	1.010	1.020	0.980	1.010	101.00	296,685
2023-03-31	1.000	1.010	0.970	1.000	100.00	243,476
2023-03-30	1.010	1.020	0.980	1.010	101.00	437,563
2023-03-29	1.010	1.020	0.980	0.990	99.000	423,433
2023-03-28	1.000	1.020	0.980	1.010	101.00	321,665
2023-03-27	1.030	1.040	1.000	1.010	101.00	222,573
2023-03-24	1.030	1.040	0.990	1.020	102.00	464,127
2023-03-23	1.070	1.080	1.010	1.020	102.00	749,233
2023-03-22	1.140	1.150	1.060	1.060	106.00	758,643
2023-03-21	1.190	1.210	1.100	1.110	111.00	710,623
2023-03-20	1.060	1.220	1.060	1.080	108.00	973,968
2023-03-17	1.050	1.070	1.030	1.040	104.00	252,325
2023-03-16	1.040	1.100	1.040	1.050	105.00	391,417
2023-03-15	1.020	1.050	1.000	1.030	103.00	294,320
2023-03-14	1.050	1.070	1.020	1.040	104.00	256,718
2023-03-13	1.040	1.090	1.010	1.050	105.00	262,604
2023-03-10	1.070	1.090	1.020	1.050	105.00	300,740

← NewerPage 15 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.