Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	28.750	30.500	28.170	30.400	3,040.00	90,147
2022-03-23	28.150	28.780	27.500	28.670	2,867.00	52,820
2022-03-22	26.750	28.460	26.750	28.320	2,832.00	62,268
2022-03-21	26.690	27.270	26.100	26.550	2,655.00	44,189
2022-03-18	24.540	27.090	24.160	26.960	2,696.00	92,210
2022-03-17	24.350	24.880	23.800	24.630	2,463.00	88,974
2022-03-16	23.420	24.560	23.320	24.410	2,441.00	78,292
2022-03-15	23.550	24.260	23.090	23.250	2,325.00	62,444
2022-03-14	24.970	25.180	23.820	23.850	2,385.00	57,370
2022-03-11	27.050	27.630	24.800	24.880	2,488.00	78,022
2022-03-10	27.540	27.540	26.110	26.700	2,670.00	62,506
2022-03-09	27.290	28.400	27.200	27.510	2,751.00	76,019
2022-03-08	27.500	28.000	26.260	26.930	2,693.00	100,088
2022-03-07	29.890	29.940	26.910	27.010	2,701.00	106,929
2022-03-04	31.120	31.680	29.680	30.090	3,009.00	64,716
2022-03-03	32.450	32.860	31.050	31.100	3,110.00	63,434
2022-03-02	30.500	32.750	30.100	32.450	3,245.00	55,957
2022-02-25	30.420	30.570	29.000	30.500	3,050.00	116,189
2022-02-24	28.110	30.610	27.510	30.200	3,020.00	75,227
2022-02-23	30.150	32.240	29.530	29.690	2,969.00	123,962
2022-02-22	31.520	31.660	29.790	29.790	2,979.00	106,378
2022-02-21	32.500	32.600	31.350	31.490	3,149.00	46,112
2022-02-18	34.600	34.810	33.330	33.720	3,372.00	33,756
2022-02-17	35.600	36.180	33.920	34.280	3,428.00	45,141
2022-02-16	35.960	36.350	35.300	35.440	3,544.00	46,561
2022-02-15	34.090	35.960	34.090	35.860	3,586.00	66,841
2022-02-14	32.560	34.070	32.300	33.720	3,372.00	41,883
2022-02-11	33.970	34.180	32.000	32.540	3,254.00	65,303
2022-02-10	34.070	34.660	33.400	33.950	3,395.00	73,091
2022-02-09	33.220	34.290	33.080	34.030	3,403.00	45,961
2022-02-08	32.070	33.530	31.120	33.270	3,327.00	66,699
2022-02-07	32.300	32.760	31.730	32.200	3,220.00	38,945
2022-02-04	32.160	32.210	30.530	32.150	3,215.00	70,051
2022-02-03	31.360	32.370	30.670	32.000	3,200.00	67,199
2022-02-02	31.330	32.440	30.580	31.210	3,121.00	73,001
2022-02-01	31.520	32.000	30.470	31.090	3,109.00	75,972
2022-01-31	31.338	32.014	31.109	31.536	3,153.64	69,416
2022-01-28	33.267	33.267	31.198	31.238	3,061.71	102,697
2022-01-27	34.500	34.500	33.167	33.287	3,262.50	73,520
2022-01-26	35.375	35.833	33.645	33.953	3,327.81	96,077
2022-01-25	33.575	35.107	32.939	35.107	3,440.88	100,645
2022-01-24	34.908	35.017	33.346	34.082	3,340.49	101,255
2022-01-21	33.913	35.306	33.356	34.779	3,408.72	238,101
2022-01-20	33.038	34.868	32.819	33.993	3,331.71	101,221
2022-01-19	30.592	33.575	30.552	33.018	3,236.19	115,548
2022-01-18	30.084	30.999	29.498	30.045	2,944.73	39,473
2022-01-17	30.124	30.761	29.786	30.303	2,970.08	27,293
2022-01-14	29.358	30.423	28.881	30.144	2,954.48	42,687
2022-01-13	29.120	29.557	28.573	29.428	2,884.30	58,400
2022-01-12	27.906	29.886	27.737	29.319	2,873.58	99,786
2022-01-11	26.852	28.523	26.713	27.896	2,734.19	93,055
2022-01-10	27.151	27.787	26.295	26.991	2,645.48	118,346
2022-01-07	28.742	28.831	27.250	27.548	2,700.07	78,632
2022-01-06	28.622	29.289	27.867	29.100	2,852.13	47,716
2022-01-05	29.826	29.915	28.294	28.463	2,789.75	54,533
2022-01-04	30.860	31.795	29.677	29.796	2,920.37	54,433
2022-01-03	31.139	31.467	29.150	30.850	3,023.69	76,374
2021-12-30	30.930	32.601	30.850	31.407	3,078.28	106,378
2021-12-29	30.850	31.507	30.353	30.850	3,023.69	27,335
2021-12-28	31.855	32.113	30.681	30.860	3,024.66	30,862

← NewerPage 20 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.