Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.460 | 5.650 | 5.430 | 5.620 | 5.620 | 2,994,800 |
| 2026-01-26 | 5.200 | 5.450 | 5.080 | 5.370 | 5.370 | 3,137,300 |
| 2026-01-23 | 5.020 | 5.200 | 4.940 | 5.180 | 5.180 | 2,051,200 |
| 2026-01-22 | 4.800 | 5.110 | 4.770 | 5.010 | 5.010 | 3,517,300 |
| 2026-01-21 | 4.650 | 4.790 | 4.650 | 4.760 | 4.760 | 1,832,300 |
| 2026-01-20 | 4.700 | 4.770 | 4.640 | 4.650 | 4.650 | 1,991,900 |
| 2026-01-19 | 4.750 | 4.820 | 4.680 | 4.700 | 4.700 | 1,414,300 |
| 2026-01-16 | 4.840 | 4.850 | 4.600 | 4.750 | 4.750 | 2,331,700 |
| 2026-01-15 | 4.880 | 4.920 | 4.800 | 4.800 | 4.800 | 1,342,800 |
| 2026-01-14 | 4.920 | 4.940 | 4.800 | 4.840 | 4.840 | 1,724,800 |
| 2026-01-13 | 4.990 | 4.990 | 4.860 | 4.880 | 4.880 | 1,993,400 |
| 2026-01-12 | 5.000 | 5.080 | 4.950 | 4.980 | 4.980 | 2,147,400 |
| 2026-01-09 | 5.020 | 5.070 | 4.950 | 4.960 | 4.960 | 1,720,900 |
| 2026-01-08 | 5.010 | 5.080 | 4.950 | 5.000 | 5.000 | 1,528,900 |
| 2026-01-07 | 5.100 | 5.100 | 4.870 | 4.950 | 4.950 | 2,241,000 |
| 2026-01-06 | 5.040 | 5.180 | 5.010 | 5.040 | 5.040 | 1,815,100 |
| 2026-01-05 | 5.050 | 5.070 | 4.930 | 5.000 | 5.000 | 2,769,500 |
| 2026-01-02 | 5.190 | 5.280 | 5.020 | 5.020 | 5.020 | 2,671,300 |
| 2025-12-30 | 5.310 | 5.330 | 5.130 | 5.130 | 5.130 | 2,293,700 |
| 2025-12-29 | 5.360 | 5.400 | 5.220 | 5.240 | 5.240 | 1,310,700 |
| 2025-12-26 | 5.280 | 5.410 | 5.280 | 5.350 | 5.350 | 623,100 |
| 2025-12-23 | 5.280 | 5.460 | 5.230 | 5.360 | 5.360 | 2,579,200 |
| 2025-12-22 | 5.270 | 5.340 | 5.220 | 5.270 | 5.270 | 1,041,300 |
| 2025-12-19 | 5.330 | 5.360 | 5.270 | 5.270 | 5.270 | 1,310,400 |
| 2025-12-18 | 5.320 | 5.450 | 5.270 | 5.330 | 5.330 | 1,495,100 |
| 2025-12-17 | 5.380 | 5.490 | 5.330 | 5.350 | 5.350 | 1,981,000 |
| 2025-12-16 | 5.750 | 5.780 | 5.400 | 5.420 | 5.420 | 2,751,800 |
| 2025-12-15 | 6.050 | 6.160 | 5.780 | 5.810 | 5.810 | 2,007,600 |
| 2025-12-12 | 6.200 | 6.290 | 5.920 | 5.990 | 5.990 | 2,443,100 |
| 2025-12-11 | 6.300 | 6.500 | 6.140 | 6.170 | 6.170 | 1,415,000 |
| 2025-12-10 | 6.410 | 6.480 | 6.280 | 6.480 | 6.480 | 2,006,700 |
| 2025-12-09 | 6.790 | 6.810 | 6.330 | 6.330 | 6.330 | 2,117,400 |
| 2025-12-08 | 6.800 | 7.050 | 6.670 | 6.750 | 6.750 | 1,506,700 |
| 2025-12-05 | 7.070 | 7.390 | 6.700 | 6.720 | 6.720 | 4,305,800 |
| 2025-12-04 | 6.930 | 7.370 | 6.870 | 7.120 | 7.120 | 4,505,900 |
| 2025-12-03 | 6.620 | 7.050 | 6.400 | 6.950 | 6.950 | 4,562,000 |
| 2025-12-02 | 6.230 | 6.740 | 6.180 | 6.660 | 6.660 | 3,307,800 |
| 2025-12-01 | 6.000 | 6.460 | 5.940 | 6.150 | 6.150 | 3,838,400 |
| 2025-11-28 | 6.050 | 6.140 | 5.900 | 5.940 | 5.940 | 1,564,900 |
| 2025-11-27 | 6.000 | 6.200 | 5.960 | 6.020 | 6.020 | 1,987,600 |
| 2025-11-26 | 6.110 | 6.240 | 5.780 | 5.980 | 5.980 | 2,985,400 |
| 2025-11-25 | 5.670 | 6.150 | 5.670 | 6.130 | 6.130 | 3,884,500 |
| 2025-11-24 | 5.590 | 5.730 | 5.590 | 5.650 | 5.650 | 1,046,700 |
| 2025-11-21 | 5.620 | 5.750 | 5.520 | 5.610 | 5.610 | 1,429,500 |
| 2025-11-19 | 5.530 | 5.690 | 5.450 | 5.620 | 5.620 | 1,913,000 |
| 2025-11-18 | 5.270 | 5.530 | 5.190 | 5.490 | 5.490 | 2,360,300 |
| 2025-11-17 | 5.150 | 5.430 | 5.150 | 5.210 | 5.210 | 1,612,700 |
| 2025-11-14 | 5.150 | 5.300 | 5.120 | 5.130 | 5.130 | 2,231,000 |
| 2025-11-13 | 5.600 | 5.950 | 5.190 | 5.200 | 5.200 | 4,446,500 |
| 2025-11-12 | 5.600 | 5.650 | 5.470 | 5.550 | 5.550 | 1,693,000 |
| 2025-11-11 | 5.350 | 5.690 | 5.330 | 5.570 | 5.570 | 2,519,700 |
| 2025-11-10 | 5.210 | 5.340 | 5.200 | 5.320 | 5.320 | 1,237,400 |
| 2025-11-07 | 5.100 | 5.200 | 5.100 | 5.170 | 5.170 | 732,600 |
| 2025-11-06 | 5.210 | 5.280 | 5.100 | 5.100 | 5.100 | 1,446,700 |
| 2025-11-05 | 5.100 | 5.330 | 5.100 | 5.290 | 5.290 | 2,087,400 |
| 2025-11-04 | 5.230 | 5.290 | 5.100 | 5.100 | 5.100 | 1,838,000 |
| 2025-11-03 | 5.510 | 5.560 | 5.170 | 5.270 | 5.270 | 1,878,700 |
| 2025-10-31 | 5.810 | 5.870 | 5.470 | 5.500 | 5.500 | 1,549,700 |
| 2025-10-30 | 5.460 | 5.790 | 5.410 | 5.780 | 5.780 | 1,666,000 |
| 2025-10-29 | 5.450 | 5.590 | 5.430 | 5.500 | 5.500 | 1,170,800 |
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.