Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.450 | 5.540 | 5.370 | 5.420 | 5.420 | 1,168,600 |
| 2025-10-27 | 5.450 | 5.620 | 5.390 | 5.430 | 5.430 | 1,602,600 |
| 2025-10-24 | 5.280 | 5.420 | 5.280 | 5.380 | 5.380 | 863,100 |
| 2025-10-23 | 5.410 | 5.410 | 5.270 | 5.270 | 5.270 | 1,128,900 |
| 2025-10-22 | 5.230 | 5.420 | 5.180 | 5.330 | 5.330 | 1,639,100 |
| 2025-10-21 | 5.080 | 5.340 | 5.080 | 5.230 | 5.230 | 1,315,800 |
| 2025-10-20 | 5.080 | 5.240 | 5.080 | 5.200 | 5.200 | 1,181,700 |
← NewerPage 5 of 5 · 247 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.