Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.090	1.110	1.060	1.070	107.00	228,771
2023-03-08	1.100	1.150	1.090	1.100	110.00	384,982
2023-03-07	1.030	1.140	1.010	1.070	107.00	611,432
2023-03-06	1.030	1.050	0.990	1.040	104.00	252,006
2023-03-03	1.070	1.080	0.980	1.020	102.00	377,124
2023-03-02	0.950	1.120	0.930	1.060	106.00	572,344
2023-03-01	1.010	1.020	0.910	0.940	94.000	227,882
2023-02-28	1.040	1.050	0.990	1.000	100.00	184,031
2023-02-27	1.070	1.070	0.970	1.020	102.00	306,596
2023-02-24	1.110	1.140	1.040	1.050	105.00	231,248
2023-02-23	1.120	1.170	1.100	1.110	111.00	210,930
2023-02-22	1.160	1.170	1.100	1.110	111.00	167,421
2023-02-17	1.210	1.230	1.150	1.170	117.00	218,045
2023-02-16	1.190	1.270	1.160	1.220	122.00	964,079
2023-02-15	1.120	1.190	1.070	1.130	113.00	347,540
2023-02-14	1.140	1.160	1.080	1.110	111.00	316,728
2023-02-13	1.160	1.170	1.080	1.130	113.00	674,706
2023-02-10	1.050	1.150	1.030	1.100	110.00	1,050,618
2023-02-09	1.020	1.170	0.960	0.990	99.000	1,413,445
2023-02-08	1.400	1.420	1.050	1.070	107.00	2,083,643
2023-02-07	1.770	1.780	1.320	1.360	136.00	1,612,957
2023-02-06	1.820	1.840	1.700	1.730	173.00	1,002,604
2023-02-03	1.580	1.820	1.560	1.630	163.00	1,322,695
2023-02-02	2.050	2.090	1.490	1.680	168.00	2,477,928
2023-02-01	1.970	2.140	1.750	2.090	209.00	2,926,335
2023-01-31	1.610	1.750	1.580	1.750	175.00	2,129,621
2023-01-30	1.310	1.640	1.280	1.450	145.00	2,044,526
2023-01-27	1.050	1.200	1.040	1.200	120.00	986,522
2023-01-26	0.950	1.050	0.940	1.030	103.00	866,428
2023-01-25	0.850	1.060	0.820	0.940	94.000	1,382,893
2023-01-24	0.800	0.870	0.780	0.800	80.000	603,594
2023-01-23	0.850	0.880	0.740	0.800	80.000	1,453,681
2023-01-20	0.990	1.180	0.640	0.710	71.000	2,621,423
2023-01-19	1.480	1.480	1.000	1.000	100.00	1,408,283
2023-01-18	2.000	2.030	1.710	1.740	174.00	733,334
2023-01-17	1.970	2.350	1.890	1.900	190.00	934,401
2023-01-16	2.400	2.410	1.800	1.940	194.00	1,288,831
2023-01-13	2.750	4.380	2.700	3.150	315.00	2,191,160
2023-01-12	2.800	2.950	2.400	2.720	272.00	2,512,633
2023-01-11	11.990	12.080	11.390	12.000	1,200.00	409,212
2023-01-10	10.990	12.210	10.750	11.910	1,191.00	407,815
2023-01-09	10.200	11.210	10.070	11.080	1,108.00	372,605
2023-01-06	9.700	10.430	9.580	10.410	1,041.00	290,431
2023-01-05	8.800	9.820	8.600	9.690	969.00	426,276
2023-01-04	8.650	8.800	8.400	8.730	873.00	246,180
2023-01-03	9.080	9.270	8.400	8.520	852.00	289,917
2023-01-02	9.470	9.510	8.970	9.030	903.00	162,373
2022-12-29	9.720	10.030	9.360	9.650	965.00	372,017
2022-12-28	9.220	9.900	9.160	9.720	972.00	271,091
2022-12-27	9.380	9.550	8.970	9.160	916.00	232,309
2022-12-26	9.210	9.380	8.910	9.340	934.00	140,863
2022-12-23	9.190	9.690	9.070	9.180	918.00	309,676
2022-12-22	8.770	9.060	8.500	9.060	906.00	308,543
2022-12-21	9.000	9.040	8.200	8.820	882.00	387,832
2022-12-20	8.120	9.610	8.000	8.760	876.00	601,828
2022-12-19	7.390	8.560	7.370	8.280	828.00	583,644
2022-12-16	7.970	8.080	7.320	7.350	735.00	371,147
2022-12-15	7.990	8.550	7.940	7.980	798.00	338,316
2022-12-14	8.280	8.290	7.750	8.140	814.00	395,432
2022-12-13	8.520	8.920	8.300	8.380	838.00	388,610

← NewerPage 16 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.