Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 16.950 | 17.280 | 16.430 | 16.740 | 1,674.00 | 177,879 |
| 2022-09-13 | 16.490 | 17.550 | 16.210 | 17.060 | 1,706.00 | 249,345 |
| 2022-09-12 | 16.960 | 17.360 | 16.510 | 17.290 | 1,729.00 | 243,823 |
| 2022-09-09 | 15.510 | 16.700 | 15.270 | 16.560 | 1,656.00 | 276,547 |
| 2022-09-08 | 14.750 | 15.380 | 14.320 | 15.150 | 1,515.00 | 209,804 |
| 2022-09-06 | 15.350 | 15.350 | 14.240 | 14.640 | 1,464.00 | 246,370 |
| 2022-09-05 | 15.660 | 15.800 | 15.260 | 15.450 | 1,545.00 | 151,678 |
| 2022-09-02 | 16.400 | 16.580 | 15.400 | 15.510 | 1,551.00 | 314,859 |
| 2022-09-01 | 16.400 | 16.630 | 15.500 | 16.180 | 1,618.00 | 332,581 |
| 2022-08-31 | 17.190 | 17.340 | 16.200 | 16.340 | 1,634.00 | 327,989 |
| 2022-08-30 | 17.900 | 18.080 | 16.150 | 17.040 | 1,704.00 | 395,773 |
| 2022-08-29 | 17.840 | 18.510 | 17.470 | 17.510 | 1,751.00 | 202,629 |
| 2022-08-26 | 19.000 | 19.090 | 17.710 | 18.100 | 1,810.00 | 269,519 |
| 2022-08-25 | 18.950 | 19.500 | 18.380 | 18.790 | 1,879.00 | 325,817 |
| 2022-08-24 | 18.120 | 20.310 | 17.920 | 18.430 | 1,843.00 | 869,681 |
| 2022-08-23 | 15.970 | 18.800 | 15.550 | 18.500 | 1,850.00 | 614,639 |
| 2022-08-22 | 14.900 | 15.960 | 14.850 | 15.960 | 1,596.00 | 705,057 |
| 2022-08-19 | 13.460 | 13.460 | 12.890 | 13.030 | 1,303.00 | 200,515 |
| 2022-08-18 | 14.450 | 14.500 | 13.520 | 13.630 | 1,363.00 | 178,376 |
| 2022-08-17 | 14.840 | 15.480 | 14.140 | 14.240 | 1,424.00 | 287,678 |
| 2022-08-16 | 15.620 | 15.940 | 14.620 | 15.170 | 1,517.00 | 306,284 |
| 2022-08-15 | 12.820 | 15.490 | 12.670 | 15.330 | 1,533.00 | 407,648 |
| 2022-08-12 | 13.300 | 13.480 | 12.610 | 12.960 | 1,296.00 | 420,871 |
| 2022-08-11 | 14.910 | 14.920 | 13.150 | 13.280 | 1,328.00 | 258,120 |
| 2022-08-10 | 14.090 | 14.830 | 13.840 | 14.660 | 1,466.00 | 421,920 |
| 2022-08-09 | 14.420 | 14.510 | 13.210 | 13.620 | 1,362.00 | 178,392 |
| 2022-08-08 | 14.100 | 14.880 | 14.010 | 14.240 | 1,424.00 | 286,767 |
| 2022-08-05 | 14.990 | 15.190 | 13.700 | 13.900 | 1,390.00 | 310,532 |
| 2022-08-04 | 14.880 | 15.650 | 14.880 | 15.080 | 1,508.00 | 351,395 |
| 2022-08-03 | 13.830 | 14.760 | 13.710 | 14.740 | 1,474.00 | 165,422 |
| 2022-08-02 | 13.750 | 14.040 | 13.580 | 13.760 | 1,376.00 | 98,102 |
| 2022-08-01 | 13.930 | 14.280 | 13.580 | 13.890 | 1,389.00 | 159,482 |
| 2022-07-29 | 15.180 | 15.180 | 13.920 | 14.000 | 1,400.00 | 165,639 |
| 2022-07-28 | 15.400 | 15.580 | 14.750 | 15.090 | 1,509.00 | 122,740 |
| 2022-07-27 | 14.850 | 15.490 | 14.770 | 15.460 | 1,546.00 | 82,483 |
| 2022-07-26 | 15.550 | 15.550 | 14.650 | 14.810 | 1,481.00 | 69,437 |
| 2022-07-25 | 16.010 | 16.290 | 15.470 | 15.570 | 1,557.00 | 89,014 |
| 2022-07-22 | 17.000 | 17.200 | 15.730 | 15.930 | 1,593.00 | 93,221 |
| 2022-07-21 | 16.890 | 17.160 | 16.540 | 16.930 | 1,693.00 | 66,945 |
| 2022-07-20 | 16.280 | 17.320 | 16.220 | 16.920 | 1,692.00 | 134,055 |
| 2022-07-19 | 15.700 | 16.460 | 15.270 | 16.190 | 1,619.00 | 124,127 |
| 2022-07-18 | 16.480 | 17.070 | 15.660 | 15.740 | 1,574.00 | 109,746 |
| 2022-07-15 | 16.890 | 16.940 | 16.300 | 16.320 | 1,632.00 | 62,037 |
| 2022-07-14 | 16.350 | 17.330 | 16.170 | 16.680 | 1,668.00 | 92,296 |
| 2022-07-13 | 16.500 | 17.140 | 16.300 | 16.660 | 1,666.00 | 131,059 |
| 2022-07-12 | 15.640 | 17.550 | 15.370 | 16.900 | 1,690.00 | 171,501 |
| 2022-07-11 | 15.570 | 15.910 | 15.200 | 15.610 | 1,561.00 | 76,460 |
| 2022-07-08 | 15.440 | 15.940 | 15.070 | 15.800 | 1,580.00 | 190,227 |
| 2022-07-07 | 15.630 | 15.800 | 15.160 | 15.500 | 1,550.00 | 147,486 |
| 2022-07-06 | 13.600 | 15.470 | 13.560 | 15.380 | 1,538.00 | 335,200 |
| 2022-07-05 | 12.320 | 13.840 | 12.090 | 13.760 | 1,376.00 | 227,964 |
| 2022-07-04 | 12.700 | 13.030 | 12.390 | 12.540 | 1,254.00 | 65,586 |
| 2022-07-01 | 13.300 | 13.330 | 12.720 | 12.730 | 1,273.00 | 103,463 |
| 2022-06-30 | 13.200 | 13.670 | 12.770 | 13.430 | 1,343.00 | 117,848 |
| 2022-06-29 | 13.450 | 13.770 | 13.160 | 13.440 | 1,344.00 | 63,644 |
| 2022-06-28 | 14.200 | 14.450 | 13.310 | 13.420 | 1,342.00 | 115,407 |
| 2022-06-27 | 13.780 | 14.180 | 13.710 | 14.030 | 1,403.00 | 64,639 |
| 2022-06-24 | 14.150 | 14.270 | 13.450 | 13.730 | 1,373.00 | 81,998 |
| 2022-06-23 | 13.470 | 14.220 | 13.170 | 13.930 | 1,393.00 | 127,801 |
| 2022-06-22 | 13.110 | 13.750 | 12.750 | 13.340 | 1,334.00 | 96,754 |
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.