Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.900 | 4.020 | 3.820 | 4.020 | 4.020 | 1,148,300 |
| 2026-07-21 | 3.900 | 3.970 | 3.820 | 3.920 | 3.920 | 789,000 |
| 2026-07-20 | 4.030 | 4.090 | 3.800 | 3.890 | 3.890 | 1,091,700 |
| 2026-07-17 | 3.730 | 4.050 | 3.700 | 4.000 | 4.000 | 2,425,200 |
| 2026-07-16 | 3.680 | 3.830 | 3.660 | 3.750 | 3.750 | 1,690,700 |
| 2026-07-15 | 3.780 | 3.800 | 3.660 | 3.690 | 3.690 | 1,110,000 |
| 2026-07-14 | 3.840 | 3.910 | 3.580 | 3.750 | 3.750 | 3,060,400 |
| 2026-07-13 | 4.100 | 4.190 | 3.750 | 3.780 | 3.780 | 2,738,500 |
| 2026-07-10 | 4.100 | 4.240 | 4.060 | 4.100 | 4.100 | 2,423,000 |
| 2026-07-09 | 3.850 | 4.080 | 3.760 | 4.080 | 4.080 | 1,799,400 |
| 2026-07-08 | 3.680 | 3.980 | 3.670 | 3.770 | 3.770 | 1,583,600 |
| 2026-07-07 | 3.880 | 3.990 | 3.630 | 3.700 | 3.700 | 2,472,100 |
| 2026-07-06 | 3.620 | 4.030 | 3.550 | 3.850 | 3.850 | 3,550,800 |
| 2026-07-03 | 3.550 | 3.660 | 3.480 | 3.580 | 3.580 | 1,285,800 |
| 2026-07-02 | 3.420 | 3.550 | 3.370 | 3.500 | 3.500 | 3,429,800 |
| 2026-07-01 | 3.780 | 3.780 | 3.390 | 3.390 | 3.390 | 5,796,900 |
| 2026-06-30 | 4.110 | 4.130 | 3.840 | 3.840 | 3.840 | 3,203,900 |
| 2026-06-29 | 4.000 | 4.230 | 3.910 | 4.140 | 4.140 | 1,696,100 |
| 2026-06-26 | 4.000 | 4.180 | 4.000 | 4.020 | 4.020 | 1,482,000 |
| 2026-06-25 | 4.250 | 4.310 | 4.030 | 4.050 | 4.050 | 2,760,800 |
| 2026-06-24 | 4.290 | 4.340 | 4.230 | 4.280 | 4.280 | 658,000 |
| 2026-06-23 | 4.400 | 4.450 | 4.280 | 4.290 | 4.290 | 753,600 |
| 2026-06-22 | 4.380 | 4.560 | 4.380 | 4.430 | 4.430 | 1,004,900 |
| 2026-06-19 | 4.370 | 4.430 | 4.310 | 4.380 | 4.380 | 915,000 |
| 2026-06-18 | 4.560 | 4.560 | 4.350 | 4.350 | 4.350 | 797,100 |
| 2026-06-17 | 4.570 | 4.620 | 4.510 | 4.510 | 4.510 | 805,400 |
| 2026-06-16 | 4.740 | 4.750 | 4.550 | 4.550 | 4.550 | 1,033,900 |
| 2026-06-15 | 4.750 | 4.820 | 4.650 | 4.780 | 4.780 | 1,069,500 |
| 2026-06-12 | 4.640 | 4.720 | 4.590 | 4.600 | 4.600 | 914,200 |
| 2026-06-11 | 4.620 | 4.700 | 4.530 | 4.640 | 4.640 | 1,519,800 |
| 2026-06-10 | 4.790 | 4.790 | 4.620 | 4.620 | 4.620 | 1,561,900 |
| 2026-06-09 | 4.780 | 4.910 | 4.770 | 4.820 | 4.820 | 1,524,700 |
| 2026-06-08 | 4.860 | 4.860 | 4.710 | 4.710 | 4.710 | 1,220,500 |
| 2026-06-05 | 4.830 | 4.940 | 4.800 | 4.800 | 4.800 | 1,315,700 |
| 2026-06-03 | 5.090 | 5.090 | 4.830 | 4.880 | 4.880 | 2,254,700 |
| 2026-06-02 | 5.110 | 5.150 | 4.920 | 5.110 | 5.110 | 2,187,000 |
| 2026-06-01 | 5.130 | 5.160 | 5.030 | 5.090 | 5.090 | 1,217,700 |
| 2026-05-29 | 5.220 | 5.220 | 5.010 | 5.050 | 5.050 | 1,272,500 |
| 2026-05-28 | 5.180 | 5.290 | 5.160 | 5.170 | 5.170 | 1,391,900 |
| 2026-05-27 | 5.080 | 5.280 | 5.050 | 5.200 | 5.200 | 2,768,200 |
| 2026-05-26 | 5.160 | 5.170 | 5.000 | 5.010 | 5.010 | 2,030,000 |
| 2026-05-25 | 5.250 | 5.300 | 5.020 | 5.130 | 5.130 | 1,965,800 |
| 2026-05-22 | 5.520 | 5.550 | 5.140 | 5.140 | 5.140 | 2,382,800 |
| 2026-05-21 | 5.210 | 5.580 | 5.120 | 5.490 | 5.490 | 2,173,000 |
| 2026-05-20 | 5.020 | 5.390 | 5.010 | 5.220 | 5.220 | 2,738,400 |
| 2026-05-19 | 4.970 | 4.970 | 4.810 | 4.970 | 4.970 | 1,809,600 |
| 2026-05-18 | 4.980 | 5.110 | 4.970 | 5.000 | 5.000 | 1,509,600 |
| 2026-05-15 | 5.230 | 5.310 | 4.970 | 4.970 | 4.970 | 2,193,500 |
| 2026-05-14 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 2,955,900 |
| 2026-05-13 | 5.470 | 5.730 | 5.440 | 5.640 | 5.640 | 1,722,000 |
| 2026-05-12 | 5.370 | 5.550 | 5.260 | 5.470 | 5.470 | 1,017,100 |
| 2026-05-11 | 5.460 | 5.530 | 5.310 | 5.360 | 5.360 | 1,126,400 |
| 2026-05-08 | 5.600 | 5.660 | 5.450 | 5.450 | 5.450 | 1,477,400 |
| 2026-05-07 | 5.600 | 5.620 | 5.470 | 5.540 | 5.540 | 1,527,200 |
| 2026-05-06 | 5.700 | 5.820 | 5.520 | 5.600 | 5.600 | 2,106,400 |
| 2026-05-05 | 5.620 | 5.730 | 5.580 | 5.590 | 5.590 | 1,604,000 |
| 2026-05-04 | 5.730 | 5.860 | 5.590 | 5.590 | 5.590 | 1,539,500 |
| 2026-04-30 | 5.720 | 5.940 | 5.720 | 5.740 | 5.740 | 2,057,700 |
| 2026-04-29 | 5.930 | 5.960 | 5.670 | 5.690 | 5.690 | 2,142,200 |
| 2026-04-28 | 6.090 | 6.190 | 5.910 | 5.960 | 5.960 | 2,752,600 |
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.