Americanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	30.562	32.372	30.492	31.725	3,109.47	40,505
2021-12-23	30.423	31.019	29.518	30.562	2,995.42	27,933
2021-12-22	30.930	31.367	30.114	30.452	2,984.70	33,411
2021-12-21	31.447	31.536	29.518	30.631	3,002.24	50,913
2021-12-20	30.144	31.616	30.144	30.920	3,030.51	34,163
2021-12-17	30.273	31.885	29.746	31.149	3,052.93	85,118
2021-12-16	28.503	31.755	28.453	31.049	3,043.18	182,456
2021-12-15	26.653	28.762	25.639	28.503	2,793.65	118,258
2021-12-14	27.598	27.797	26.275	26.524	2,599.67	72,308
2021-12-13	28.642	29.040	27.071	27.071	2,653.28	60,087
2021-12-10	28.523	29.130	27.817	28.344	2,778.05	56,913
2021-12-09	30.035	30.333	27.628	27.817	2,726.39	70,890
2021-12-08	29.637	30.701	28.215	30.423	2,981.78	76,212
2021-12-07	30.045	30.393	29.239	29.637	2,904.77	59,412
2021-12-06	28.046	29.816	27.608	29.667	2,907.69	69,161
2021-12-03	27.330	28.632	27.190	27.658	2,710.79	81,480
2021-12-02	28.404	28.811	26.435	27.290	2,674.73	90,186
2021-12-01	31.039	31.178	28.095	28.135	2,757.58	76,731
2021-11-30	30.771	31.278	29.518	30.154	2,955.46	64,478
2021-11-29	30.999	31.785	30.005	31.278	3,065.60	53,682
2021-11-26	31.228	31.536	29.955	30.293	2,969.10	56,893
2021-11-25	31.546	33.138	31.546	32.302	3,166.00	42,727
2021-11-24	30.631	32.501	29.617	31.805	3,117.27	76,670
2021-11-23	31.457	31.596	29.796	31.119	3,050.01	56,809
2021-11-22	33.436	33.913	31.089	31.188	3,056.83	51,845
2021-11-19	33.565	34.610	32.969	33.386	3,272.25	61,752
2021-11-18	33.416	33.993	32.680	33.197	3,253.73	52,150
2021-11-17	34.590	34.987	31.984	33.058	3,240.09	78,527
2021-11-16	37.782	38.011	33.386	33.933	3,325.86	101,227
2021-11-12	37.046	39.244	36.459	37.195	3,645.58	165,938
2021-11-11	34.610	36.211	34.023	35.147	3,444.78	53,295
2021-11-10	34.938	36.340	33.983	34.232	3,355.11	77,918
2021-11-09	32.879	35.574	32.829	34.987	3,429.19	88,780
2021-11-08	34.202	34.490	32.133	32.501	3,185.50	64,924
2021-11-05	32.959	35.027	32.959	34.759	3,406.77	81,377
2021-11-04	32.939	34.610	31.984	32.611	3,196.22	64,176
2021-11-03	30.442	33.356	30.234	33.088	3,243.01	107,925
2021-11-01	30.094	31.914	29.637	31.049	3,043.18	51,740
2021-10-29	30.104	30.333	29.279	29.537	2,895.02	57,185
2021-10-28	32.819	32.819	29.866	29.915	2,932.06	74,141
2021-10-27	32.362	33.605	32.034	32.730	3,207.92	56,579
2021-10-26	33.327	33.774	31.288	32.223	3,158.21	57,619
2021-10-25	34.212	34.689	32.193	34.122	3,344.38	70,388
2021-10-22	35.206	35.216	31.705	33.535	3,286.87	114,408
2021-10-21	37.842	39.035	35.057	35.226	3,452.58	119,336
2021-10-20	39.244	40.169	39.055	39.562	3,877.57	133,587
2021-10-19	37.891	39.473	37.613	38.816	3,804.47	152,316
2021-10-18	38.090	39.662	36.996	38.856	3,808.37	246,787
2021-10-15	33.903	37.702	33.903	37.245	3,650.46	107,622
2021-10-14	34.878	35.306	33.237	34.112	3,343.41	49,618

← NewerPage 21 of 21 · 1,250 trading days

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.