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 |
| 2025-10-17 | 5.100 | 5.200 | 5.040 | 5.060 | 5.060 | 1,762,600 |
| 2025-10-16 | 5.290 | 5.350 | 5.090 | 5.090 | 5.090 | 1,968,900 |
| 2025-10-15 | 5.380 | 5.450 | 5.300 | 5.300 | 5.300 | 2,066,800 |
| 2025-10-14 | 5.380 | 5.550 | 5.260 | 5.350 | 5.350 | 2,424,600 |
| 2025-10-13 | 5.520 | 5.560 | 5.320 | 5.350 | 5.350 | 1,806,800 |
| 2025-10-10 | 5.800 | 5.830 | 5.460 | 5.480 | 5.480 | 1,674,100 |
| 2025-10-09 | 5.800 | 5.900 | 5.690 | 5.790 | 5.790 | 1,172,700 |
| 2025-10-08 | 5.590 | 5.850 | 5.510 | 5.760 | 5.760 | 1,910,800 |
| 2025-10-07 | 6.000 | 6.000 | 5.580 | 5.580 | 5.580 | 1,715,100 |
| 2025-10-06 | 5.920 | 6.010 | 5.790 | 6.010 | 6.010 | 1,392,300 |
| 2025-10-03 | 6.220 | 6.240 | 5.850 | 5.890 | 5.890 | 2,515,600 |
| 2025-10-02 | 6.150 | 6.450 | 6.050 | 6.170 | 6.170 | 2,827,600 |
| 2025-10-01 | 6.280 | 6.860 | 6.110 | 6.110 | 6.110 | 4,206,200 |
| 2025-09-30 | 6.520 | 6.610 | 6.100 | 6.110 | 6.110 | 2,442,200 |
| 2025-09-29 | 6.810 | 6.870 | 6.470 | 6.540 | 6.540 | 1,571,500 |
| 2025-09-26 | 6.600 | 6.760 | 6.420 | 6.760 | 6.760 | 1,712,200 |
| 2025-09-25 | 7.130 | 7.190 | 6.490 | 6.560 | 6.560 | 2,806,400 |
| 2025-09-24 | 7.010 | 7.200 | 6.970 | 7.130 | 7.130 | 1,157,500 |
| 2025-09-23 | 7.140 | 7.260 | 7.000 | 7.050 | 7.050 | 1,964,500 |
| 2025-09-22 | 7.430 | 7.640 | 7.100 | 7.100 | 7.100 | 3,083,100 |
| 2025-09-19 | 8.090 | 8.280 | 7.420 | 7.450 | 7.450 | 3,348,300 |
| 2025-09-18 | 8.070 | 8.820 | 7.760 | 8.070 | 8.070 | 6,231,100 |
| 2025-09-17 | 7.470 | 8.200 | 7.400 | 7.990 | 7.990 | 5,929,800 |
| 2025-09-16 | 6.870 | 7.440 | 6.840 | 7.420 | 7.420 | 3,239,400 |
| 2025-09-15 | 6.830 | 6.960 | 6.770 | 6.830 | 6.830 | 850,700 |
| 2025-09-12 | 6.750 | 6.840 | 6.690 | 6.830 | 6.830 | 1,023,500 |
| 2025-09-11 | 6.650 | 6.880 | 6.560 | 6.730 | 6.730 | 1,715,300 |
| 2025-09-10 | 6.540 | 6.920 | 6.490 | 6.630 | 6.630 | 2,213,500 |
| 2025-09-09 | 6.610 | 6.810 | 6.430 | 6.500 | 6.500 | 1,820,600 |
| 2025-09-08 | 6.270 | 7.060 | 6.040 | 6.580 | 6.580 | 5,993,800 |
| 2025-09-05 | 6.500 | 6.570 | 6.170 | 6.170 | 6.170 | 1,853,600 |
| 2025-09-04 | 6.330 | 6.480 | 6.040 | 6.400 | 6.400 | 3,153,800 |
| 2025-09-03 | 6.930 | 7.180 | 6.100 | 6.200 | 6.200 | 6,197,900 |
| 2025-09-02 | 6.150 | 7.000 | 6.050 | 6.840 | 6.840 | 5,274,500 |
| 2025-09-01 | 6.610 | 6.790 | 6.140 | 6.140 | 6.140 | 3,661,300 |
| 2025-08-29 | 6.060 | 7.070 | 5.890 | 6.580 | 6.580 | 7,532,600 |
| 2025-08-28 | 5.640 | 6.060 | 5.610 | 6.020 | 6.020 | 4,645,400 |
| 2025-08-27 | 5.450 | 5.610 | 5.390 | 5.600 | 5.600 | 2,049,000 |
| 2025-08-26 | 5.260 | 5.490 | 5.230 | 5.380 | 5.380 | 1,823,000 |
| 2025-08-25 | 5.110 | 5.330 | 5.100 | 5.260 | 5.260 | 1,214,900 |
| 2025-08-22 | 4.960 | 5.120 | 4.960 | 5.100 | 5.100 | 1,178,700 |
| 2025-08-21 | 5.000 | 5.040 | 4.880 | 4.930 | 4.930 | 651,400 |
| 2025-08-20 | 4.930 | 5.050 | 4.900 | 4.980 | 4.980 | 937,600 |
| 2025-08-19 | 4.950 | 5.010 | 4.860 | 4.930 | 4.930 | 1,169,000 |
| 2025-08-18 | 4.960 | 5.050 | 4.920 | 4.970 | 4.970 | 1,219,200 |
| 2025-08-15 | 5.150 | 5.220 | 4.920 | 4.940 | 4.940 | 2,388,500 |
| 2025-08-14 | 5.280 | 5.370 | 5.080 | 5.140 | 5.140 | 1,886,400 |
| 2025-08-13 | 5.500 | 6.060 | 5.270 | 5.270 | 5.270 | 6,164,900 |
| 2025-08-12 | 5.820 | 5.940 | 5.590 | 5.670 | 5.670 | 1,960,000 |
| 2025-08-11 | 5.650 | 5.780 | 5.610 | 5.760 | 5.760 | 1,904,300 |
| 2025-08-08 | 5.370 | 5.730 | 5.340 | 5.570 | 5.570 | 2,149,300 |
| 2025-08-07 | 5.190 | 5.400 | 5.190 | 5.390 | 5.390 | 1,252,100 |
| 2025-08-06 | 5.200 | 5.250 | 5.160 | 5.170 | 5.170 | 647,000 |
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.