Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 13.500 | 14.040 | 13.270 | 13.370 | 1,337.00 | 107,222 |
| 2022-06-20 | 13.560 | 14.000 | 13.050 | 13.320 | 1,332.00 | 80,456 |
| 2022-06-17 | 13.360 | 13.850 | 13.120 | 13.530 | 1,353.00 | 105,735 |
| 2022-06-15 | 13.560 | 14.230 | 13.420 | 13.920 | 1,392.00 | 169,106 |
| 2022-06-14 | 13.990 | 14.120 | 13.170 | 13.300 | 1,330.00 | 162,842 |
| 2022-06-13 | 14.500 | 14.640 | 13.840 | 13.890 | 1,389.00 | 159,018 |
| 2022-06-10 | 16.910 | 17.310 | 15.220 | 15.220 | 1,522.00 | 220,886 |
| 2022-06-09 | 16.660 | 17.470 | 16.350 | 17.030 | 1,703.00 | 183,148 |
| 2022-06-08 | 16.910 | 17.290 | 16.650 | 16.690 | 1,669.00 | 90,431 |
| 2022-06-07 | 17.150 | 17.380 | 16.850 | 17.080 | 1,708.00 | 112,228 |
| 2022-06-06 | 18.590 | 18.650 | 17.440 | 17.500 | 1,750.00 | 90,102 |
| 2022-06-03 | 19.360 | 19.370 | 18.400 | 18.400 | 1,840.00 | 122,069 |
| 2022-06-02 | 19.490 | 19.880 | 18.850 | 19.540 | 1,954.00 | 181,267 |
| 2022-06-01 | 20.160 | 20.210 | 19.300 | 19.340 | 1,934.00 | 100,374 |
| 2022-05-31 | 20.680 | 21.290 | 20.090 | 20.100 | 2,010.00 | 172,939 |
| 2022-05-30 | 21.650 | 22.160 | 20.400 | 20.700 | 2,070.00 | 80,598 |
| 2022-05-27 | 21.580 | 22.000 | 21.200 | 21.490 | 2,149.00 | 146,851 |
| 2022-05-26 | 21.960 | 22.400 | 21.490 | 21.500 | 2,150.00 | 133,018 |
| 2022-05-25 | 22.650 | 22.730 | 21.660 | 21.890 | 2,189.00 | 141,866 |
| 2022-05-24 | 23.700 | 23.780 | 22.630 | 22.880 | 2,288.00 | 166,362 |
| 2022-05-23 | 23.590 | 24.230 | 23.240 | 24.070 | 2,407.00 | 54,761 |
| 2022-05-20 | 23.450 | 23.670 | 22.800 | 23.470 | 2,347.00 | 73,158 |
| 2022-05-19 | 22.910 | 23.590 | 22.750 | 23.090 | 2,309.00 | 58,070 |
| 2022-05-18 | 22.940 | 23.500 | 22.560 | 22.950 | 2,295.00 | 102,964 |
| 2022-05-17 | 24.190 | 24.250 | 23.020 | 23.020 | 2,302.00 | 84,106 |
| 2022-05-16 | 23.100 | 23.960 | 22.200 | 23.660 | 2,366.00 | 74,601 |
| 2022-05-13 | 22.930 | 24.620 | 22.740 | 23.050 | 2,305.00 | 117,450 |
| 2022-05-12 | 21.170 | 23.260 | 21.010 | 22.670 | 2,267.00 | 143,294 |
| 2022-05-11 | 21.000 | 22.130 | 20.920 | 21.600 | 2,160.00 | 74,598 |
| 2022-05-10 | 21.230 | 22.030 | 20.280 | 21.430 | 2,143.00 | 76,569 |
| 2022-05-09 | 21.930 | 22.110 | 20.710 | 20.860 | 2,086.00 | 72,931 |
| 2022-05-06 | 23.290 | 23.400 | 22.290 | 22.380 | 2,238.00 | 67,179 |
| 2022-05-05 | 24.400 | 24.430 | 22.920 | 23.290 | 2,329.00 | 65,054 |
| 2022-05-04 | 23.060 | 25.220 | 22.520 | 25.090 | 2,509.00 | 98,821 |
| 2022-05-03 | 24.150 | 24.150 | 22.970 | 23.330 | 2,333.00 | 53,102 |
| 2022-05-02 | 23.990 | 24.210 | 23.220 | 24.010 | 2,401.00 | 67,704 |
| 2022-04-29 | 25.620 | 25.970 | 23.920 | 24.000 | 2,400.00 | 62,955 |
| 2022-04-28 | 25.310 | 25.930 | 24.430 | 25.210 | 2,521.00 | 51,360 |
| 2022-04-27 | 25.520 | 26.890 | 24.960 | 25.020 | 2,502.00 | 80,010 |
| 2022-04-26 | 26.120 | 26.480 | 24.750 | 25.040 | 2,504.00 | 80,906 |
| 2022-04-25 | 26.500 | 27.060 | 26.020 | 26.390 | 2,639.00 | 48,884 |
| 2022-04-22 | 27.000 | 27.420 | 26.330 | 26.670 | 2,667.00 | 47,831 |
| 2022-04-20 | 28.110 | 28.450 | 27.050 | 27.240 | 2,724.00 | 56,340 |
| 2022-04-19 | 28.010 | 28.550 | 27.560 | 28.010 | 2,801.00 | 32,482 |
| 2022-04-18 | 28.170 | 28.730 | 27.660 | 28.360 | 2,836.00 | 42,675 |
| 2022-04-14 | 29.060 | 29.320 | 28.010 | 28.150 | 2,815.00 | 54,302 |
| 2022-04-13 | 29.100 | 30.300 | 28.340 | 29.240 | 2,924.00 | 82,991 |
| 2022-04-12 | 28.830 | 29.900 | 28.400 | 28.700 | 2,870.00 | 94,511 |
| 2022-04-11 | 28.050 | 28.940 | 27.540 | 28.100 | 2,810.00 | 56,913 |
| 2022-04-08 | 30.650 | 30.700 | 28.400 | 28.580 | 2,858.00 | 108,874 |
| 2022-04-07 | 30.270 | 31.450 | 29.620 | 30.970 | 3,097.00 | 67,772 |
| 2022-04-06 | 30.690 | 30.870 | 29.010 | 30.250 | 3,025.00 | 109,956 |
| 2022-04-05 | 33.250 | 34.190 | 31.050 | 31.310 | 3,131.00 | 77,708 |
| 2022-04-04 | 34.200 | 34.500 | 33.200 | 33.400 | 3,340.00 | 55,560 |
| 2022-04-01 | 32.950 | 34.230 | 32.950 | 34.000 | 3,400.00 | 95,202 |
| 2022-03-31 | 34.660 | 34.890 | 32.320 | 32.650 | 3,265.00 | 79,594 |
| 2022-03-30 | 34.420 | 35.250 | 33.830 | 34.550 | 3,455.00 | 77,715 |
| 2022-03-29 | 33.000 | 35.200 | 32.740 | 34.650 | 3,465.00 | 129,726 |
| 2022-03-28 | 32.500 | 32.520 | 31.380 | 31.960 | 3,196.00 | 40,199 |
| 2022-03-25 | 30.200 | 32.910 | 30.200 | 32.280 | 3,228.00 | 139,392 |
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.