Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 8.210 | 8.590 | 8.080 | 8.450 | 845.00 | 271,634 |
| 2022-12-09 | 8.770 | 8.790 | 8.300 | 8.370 | 837.00 | 247,961 |
| 2022-12-08 | 9.000 | 9.090 | 8.510 | 8.600 | 860.00 | 436,056 |
| 2022-12-07 | 9.000 | 9.330 | 8.940 | 8.980 | 898.00 | 320,688 |
| 2022-12-06 | 9.150 | 9.460 | 8.950 | 9.070 | 907.00 | 390,296 |
| 2022-12-05 | 9.620 | 9.660 | 8.910 | 9.000 | 900.00 | 388,383 |
| 2022-12-02 | 9.850 | 10.230 | 9.560 | 9.670 | 967.00 | 356,675 |
| 2022-12-01 | 10.460 | 10.480 | 9.810 | 9.830 | 983.00 | 286,401 |
| 2022-11-30 | 10.270 | 10.570 | 10.040 | 10.560 | 1,056.00 | 326,177 |
| 2022-11-29 | 10.070 | 10.500 | 9.610 | 10.240 | 1,024.00 | 485,787 |
| 2022-11-28 | 10.950 | 10.950 | 9.820 | 9.890 | 989.00 | 644,321 |
| 2022-11-25 | 11.000 | 11.540 | 10.540 | 10.950 | 1,095.00 | 441,539 |
| 2022-11-24 | 10.290 | 11.320 | 10.240 | 11.180 | 1,118.00 | 372,880 |
| 2022-11-23 | 10.600 | 10.630 | 10.010 | 10.070 | 1,007.00 | 322,024 |
| 2022-11-22 | 11.060 | 11.300 | 10.470 | 10.640 | 1,064.00 | 205,868 |
| 2022-11-21 | 10.750 | 11.310 | 10.430 | 11.060 | 1,106.00 | 270,877 |
| 2022-11-18 | 11.200 | 11.640 | 10.330 | 10.380 | 1,038.00 | 260,287 |
| 2022-11-17 | 11.050 | 11.160 | 10.390 | 10.910 | 1,091.00 | 330,023 |
| 2022-11-16 | 12.650 | 12.650 | 11.140 | 11.310 | 1,131.00 | 385,490 |
| 2022-11-14 | 12.360 | 12.850 | 12.230 | 12.540 | 1,254.00 | 129,140 |
| 2022-11-11 | 12.490 | 13.470 | 11.600 | 12.210 | 1,221.00 | 370,650 |
| 2022-11-10 | 13.190 | 13.350 | 12.520 | 12.640 | 1,264.00 | 331,163 |
| 2022-11-09 | 14.630 | 14.630 | 13.810 | 13.890 | 1,389.00 | 248,700 |
| 2022-11-08 | 15.100 | 15.920 | 14.940 | 15.170 | 1,517.00 | 199,777 |
| 2022-11-07 | 16.590 | 16.990 | 15.170 | 15.170 | 1,517.00 | 189,336 |
| 2022-11-04 | 16.910 | 17.130 | 16.550 | 16.670 | 1,667.00 | 163,982 |
| 2022-11-03 | 15.520 | 16.890 | 15.430 | 16.520 | 1,652.00 | 192,133 |
| 2022-11-01 | 15.570 | 16.190 | 15.200 | 15.900 | 1,590.00 | 188,169 |
| 2022-10-31 | 15.000 | 15.780 | 14.840 | 15.540 | 1,554.00 | 252,399 |
| 2022-10-28 | 14.290 | 15.410 | 14.090 | 15.160 | 1,516.00 | 202,288 |
| 2022-10-27 | 13.900 | 14.700 | 13.800 | 14.460 | 1,446.00 | 204,848 |
| 2022-10-26 | 14.490 | 14.590 | 13.700 | 13.810 | 1,381.00 | 176,353 |
| 2022-10-25 | 14.600 | 15.340 | 14.460 | 14.670 | 1,467.00 | 254,784 |
| 2022-10-24 | 14.360 | 14.800 | 14.050 | 14.640 | 1,464.00 | 249,975 |
| 2022-10-21 | 14.000 | 14.950 | 13.590 | 14.530 | 1,453.00 | 491,925 |
| 2022-10-20 | 16.350 | 16.370 | 14.010 | 14.270 | 1,427.00 | 1,035,700 |
| 2022-10-19 | 17.350 | 17.390 | 15.960 | 16.410 | 1,641.00 | 431,891 |
| 2022-10-18 | 18.050 | 18.160 | 16.550 | 17.610 | 1,761.00 | 399,198 |
| 2022-10-17 | 17.830 | 18.700 | 17.520 | 17.650 | 1,765.00 | 228,043 |
| 2022-10-14 | 19.260 | 19.300 | 17.340 | 17.440 | 1,744.00 | 282,927 |
| 2022-10-13 | 20.090 | 20.090 | 19.050 | 19.050 | 1,905.00 | 275,757 |
| 2022-10-11 | 20.600 | 21.190 | 20.180 | 20.560 | 2,056.00 | 189,674 |
| 2022-10-10 | 21.230 | 21.540 | 20.550 | 20.680 | 2,068.00 | 186,436 |
| 2022-10-07 | 20.810 | 21.800 | 20.490 | 21.100 | 2,110.00 | 245,721 |
| 2022-10-06 | 19.950 | 21.900 | 19.790 | 20.820 | 2,082.00 | 324,937 |
| 2022-10-05 | 19.950 | 20.360 | 19.280 | 19.870 | 1,987.00 | 350,669 |
| 2022-10-04 | 18.640 | 19.490 | 18.480 | 19.330 | 1,933.00 | 332,979 |
| 2022-10-03 | 17.690 | 18.430 | 17.290 | 18.230 | 1,823.00 | 261,578 |
| 2022-09-30 | 15.900 | 17.170 | 15.600 | 16.980 | 1,698.00 | 242,569 |
| 2022-09-29 | 16.800 | 16.890 | 15.750 | 15.870 | 1,587.00 | 254,680 |
| 2022-09-28 | 17.040 | 17.530 | 16.650 | 17.140 | 1,714.00 | 192,918 |
| 2022-09-27 | 17.860 | 18.100 | 16.690 | 16.990 | 1,699.00 | 248,509 |
| 2022-09-26 | 17.430 | 17.950 | 17.180 | 17.480 | 1,748.00 | 218,856 |
| 2022-09-23 | 16.870 | 17.800 | 16.840 | 17.530 | 1,753.00 | 283,068 |
| 2022-09-22 | 18.020 | 18.270 | 16.960 | 17.240 | 1,724.00 | 256,543 |
| 2022-09-21 | 17.410 | 18.090 | 17.080 | 17.510 | 1,751.00 | 233,944 |
| 2022-09-20 | 17.460 | 17.780 | 17.090 | 17.390 | 1,739.00 | 197,820 |
| 2022-09-19 | 16.250 | 17.590 | 16.240 | 17.420 | 1,742.00 | 249,970 |
| 2022-09-16 | 16.000 | 16.690 | 15.410 | 16.510 | 1,651.00 | 293,028 |
| 2022-09-15 | 16.790 | 17.200 | 16.090 | 16.120 | 1,612.00 | 188,366 |
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.