Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.980 | 6.210 | 5.900 | 6.090 | 6.090 | 3,342,200 |
| 2026-04-24 | 6.050 | 6.150 | 5.870 | 5.980 | 5.980 | 3,387,000 |
| 2026-04-23 | 6.520 | 6.560 | 5.990 | 6.020 | 6.020 | 4,582,500 |
| 2026-04-22 | 7.010 | 7.030 | 6.460 | 6.470 | 6.470 | 4,759,200 |
| 2026-04-20 | 6.980 | 7.320 | 6.750 | 6.940 | 6.940 | 5,354,400 |
| 2026-04-17 | 7.680 | 7.890 | 6.920 | 6.980 | 6.980 | 5,408,800 |
| 2026-04-16 | 7.450 | 7.750 | 7.270 | 7.610 | 7.610 | 6,067,300 |
| 2026-04-15 | 7.120 | 7.630 | 6.830 | 7.400 | 7.400 | 9,634,500 |
| 2026-04-14 | 6.280 | 7.240 | 6.280 | 7.240 | 7.240 | 9,730,300 |
| 2026-04-13 | 6.030 | 6.300 | 6.000 | 6.260 | 6.260 | 3,042,100 |
| 2026-04-10 | 5.940 | 6.240 | 5.940 | 6.080 | 6.080 | 3,339,800 |
| 2026-04-09 | 5.880 | 6.040 | 5.740 | 5.900 | 5.900 | 3,741,600 |
| 2026-04-08 | 5.760 | 5.990 | 5.760 | 5.880 | 5.880 | 4,123,300 |
| 2026-04-07 | 5.560 | 5.730 | 5.450 | 5.630 | 5.630 | 2,264,800 |
| 2026-04-06 | 5.410 | 5.750 | 5.380 | 5.580 | 5.580 | 2,537,500 |
| 2026-04-02 | 5.450 | 5.540 | 5.300 | 5.400 | 5.400 | 2,251,000 |
| 2026-04-01 | 5.250 | 5.690 | 5.220 | 5.510 | 5.510 | 3,729,300 |
| 2026-03-31 | 5.300 | 5.350 | 5.150 | 5.180 | 5.180 | 3,226,700 |
| 2026-03-30 | 5.600 | 5.660 | 5.230 | 5.230 | 5.230 | 3,413,200 |
| 2026-03-27 | 5.810 | 6.070 | 5.420 | 5.420 | 5.420 | 6,710,300 |
| 2026-03-26 | 6.000 | 6.280 | 5.800 | 5.800 | 5.800 | 11,675,900 |
| 2026-03-25 | 5.270 | 5.390 | 5.150 | 5.150 | 5.150 | 1,868,000 |
| 2026-03-24 | 5.140 | 5.250 | 5.060 | 5.210 | 5.210 | 1,564,900 |
| 2026-03-23 | 5.010 | 5.160 | 5.000 | 5.160 | 5.160 | 1,831,400 |
| 2026-03-20 | 5.030 | 5.030 | 4.920 | 4.930 | 4.930 | 579,900 |
| 2026-03-19 | 4.950 | 5.050 | 4.820 | 5.050 | 5.050 | 978,800 |
| 2026-03-18 | 4.990 | 5.030 | 4.900 | 4.930 | 4.930 | 817,400 |
| 2026-03-17 | 5.000 | 5.070 | 4.950 | 4.950 | 4.950 | 726,300 |
| 2026-03-16 | 5.000 | 5.060 | 4.950 | 5.000 | 5.000 | 970,600 |
| 2026-03-13 | 5.040 | 5.100 | 4.900 | 4.900 | 4.900 | 1,297,800 |
| 2026-03-12 | 5.140 | 5.160 | 4.970 | 4.980 | 4.980 | 1,547,700 |
| 2026-03-11 | 5.230 | 5.310 | 5.120 | 5.210 | 5.210 | 1,108,300 |
| 2026-03-10 | 5.160 | 5.400 | 5.070 | 5.270 | 5.270 | 1,650,500 |
| 2026-03-09 | 4.960 | 5.160 | 4.890 | 5.160 | 5.160 | 1,416,200 |
| 2026-03-06 | 5.100 | 5.190 | 4.950 | 4.990 | 4.990 | 1,692,600 |
| 2026-03-05 | 5.170 | 5.220 | 4.990 | 5.100 | 5.100 | 1,611,600 |
| 2026-03-04 | 5.230 | 5.320 | 5.140 | 5.150 | 5.150 | 1,058,300 |
| 2026-03-03 | 5.370 | 5.410 | 5.100 | 5.180 | 5.180 | 2,074,600 |
| 2026-03-02 | 5.560 | 5.570 | 5.250 | 5.460 | 5.460 | 1,592,100 |
| 2026-02-27 | 5.610 | 5.730 | 5.590 | 5.620 | 5.620 | 1,383,100 |
| 2026-02-26 | 5.600 | 5.680 | 5.550 | 5.620 | 5.620 | 1,299,900 |
| 2026-02-25 | 5.680 | 5.720 | 5.550 | 5.580 | 5.580 | 1,160,900 |
| 2026-02-24 | 5.690 | 5.770 | 5.660 | 5.670 | 5.670 | 936,900 |
| 2026-02-23 | 5.650 | 5.690 | 5.600 | 5.660 | 5.660 | 878,400 |
| 2026-02-20 | 5.600 | 5.730 | 5.580 | 5.690 | 5.690 | 796,900 |
| 2026-02-19 | 5.510 | 5.780 | 5.510 | 5.680 | 5.680 | 1,318,900 |
| 2026-02-18 | 5.590 | 5.700 | 5.550 | 5.580 | 5.580 | 861,300 |
| 2026-02-13 | 5.380 | 5.570 | 5.270 | 5.540 | 5.540 | 1,351,300 |
| 2026-02-12 | 5.550 | 5.590 | 5.350 | 5.420 | 5.420 | 1,580,400 |
| 2026-02-11 | 5.590 | 5.660 | 5.480 | 5.550 | 5.550 | 1,533,400 |
| 2026-02-10 | 5.620 | 5.660 | 5.500 | 5.530 | 5.530 | 1,287,100 |
| 2026-02-09 | 5.300 | 5.620 | 5.300 | 5.620 | 5.620 | 2,144,600 |
| 2026-02-06 | 5.400 | 5.400 | 5.210 | 5.280 | 5.280 | 1,777,800 |
| 2026-02-05 | 5.470 | 5.510 | 5.270 | 5.350 | 5.350 | 1,742,700 |
| 2026-02-04 | 5.640 | 5.730 | 5.430 | 5.450 | 5.450 | 2,240,900 |
| 2026-02-03 | 5.760 | 5.830 | 5.620 | 5.740 | 5.740 | 2,259,000 |
| 2026-02-02 | 5.670 | 5.780 | 5.590 | 5.700 | 5.700 | 1,566,900 |
| 2026-01-30 | 5.600 | 5.740 | 5.510 | 5.730 | 5.730 | 2,176,500 |
| 2026-01-29 | 5.870 | 5.970 | 5.480 | 5.630 | 5.630 | 3,727,200 |
| 2026-01-28 | 5.750 | 5.790 | 5.590 | 5.790 | 5.790 | 3,413,800 |
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.