Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.190 | 5.240 | 5.150 | 5.160 | 5.160 | 550,300 |
| 2025-08-04 | 5.200 | 5.230 | 5.150 | 5.170 | 5.170 | 718,100 |
| 2025-08-01 | 5.230 | 5.280 | 5.150 | 5.150 | 5.150 | 756,100 |
| 2025-07-31 | 5.300 | 5.330 | 5.160 | 5.180 | 5.180 | 837,100 |
| 2025-07-30 | 5.300 | 5.340 | 5.180 | 5.260 | 5.260 | 1,090,100 |
| 2025-07-29 | 5.190 | 5.410 | 5.190 | 5.300 | 5.300 | 1,759,700 |
| 2025-07-28 | 5.240 | 5.270 | 5.100 | 5.160 | 5.160 | 989,900 |
| 2025-07-25 | 5.080 | 5.390 | 5.040 | 5.240 | 5.240 | 1,557,200 |
| 2025-07-24 | 5.100 | 5.110 | 4.970 | 5.070 | 5.070 | 845,000 |
| 2025-07-23 | 4.980 | 5.140 | 4.950 | 5.060 | 5.060 | 1,652,400 |
| 2025-07-22 | 5.100 | 5.150 | 4.920 | 4.940 | 4.940 | 1,349,400 |
| 2025-07-21 | 5.140 | 5.250 | 5.000 | 5.000 | 5.000 | 1,288,800 |
| 2025-07-18 | 5.120 | 5.260 | 5.060 | 5.100 | 5.100 | 1,495,600 |
| 2025-07-17 | 5.120 | 5.320 | 5.080 | 5.100 | 5.100 | 1,774,100 |
| 2025-07-16 | 5.140 | 5.190 | 5.020 | 5.070 | 5.070 | 1,184,600 |
| 2025-07-15 | 5.190 | 5.230 | 5.100 | 5.120 | 5.120 | 1,089,500 |
| 2025-07-14 | 5.160 | 5.340 | 5.130 | 5.180 | 5.180 | 983,000 |
| 2025-07-11 | 5.170 | 5.220 | 5.100 | 5.160 | 5.160 | 936,500 |
| 2025-07-10 | 5.100 | 5.200 | 4.990 | 5.190 | 5.190 | 1,630,600 |
| 2025-07-09 | 5.340 | 5.360 | 5.120 | 5.170 | 5.170 | 1,659,800 |
| 2025-07-08 | 5.370 | 5.400 | 5.310 | 5.320 | 5.320 | 1,078,800 |
| 2025-07-07 | 5.400 | 5.430 | 5.340 | 5.340 | 5.340 | 1,302,800 |
| 2025-07-04 | 5.360 | 5.410 | 5.340 | 5.360 | 5.360 | 742,500 |
| 2025-07-03 | 5.370 | 5.420 | 5.330 | 5.400 | 5.400 | 1,697,500 |
| 2025-07-02 | 5.440 | 5.510 | 5.310 | 5.340 | 5.340 | 2,345,200 |
| 2025-07-01 | 5.660 | 5.690 | 5.400 | 5.420 | 5.420 | 3,898,600 |
| 2025-06-30 | 5.980 | 6.080 | 5.640 | 5.670 | 5.670 | 4,767,900 |
| 2025-06-27 | 5.900 | 6.000 | 5.850 | 5.930 | 5.930 | 1,751,100 |
| 2025-06-26 | 5.990 | 6.150 | 5.810 | 5.860 | 5.860 | 2,628,200 |
| 2025-06-25 | 6.100 | 6.530 | 5.780 | 5.900 | 5.900 | 4,504,000 |
| 2025-06-24 | 6.690 | 6.870 | 6.030 | 6.060 | 6.060 | 4,784,800 |
| 2025-06-23 | 5.870 | 6.740 | 5.840 | 6.650 | 6.650 | 6,398,200 |
| 2025-06-20 | 5.760 | 6.150 | 5.760 | 5.830 | 5.830 | 2,310,500 |
| 2025-06-18 | 5.460 | 6.250 | 5.460 | 5.850 | 5.850 | 3,934,200 |
| 2025-06-17 | 5.460 | 5.830 | 5.460 | 5.700 | 5.700 | 2,168,700 |
| 2025-06-16 | 5.710 | 5.850 | 5.410 | 5.440 | 5.440 | 3,347,400 |
| 2025-06-13 | 5.400 | 5.490 | 5.320 | 5.340 | 5.340 | 1,137,100 |
| 2025-06-12 | 5.440 | 5.610 | 5.370 | 5.420 | 5.420 | 1,068,800 |
| 2025-06-11 | 5.770 | 5.770 | 5.420 | 5.420 | 5.420 | 1,982,700 |
| 2025-06-10 | 5.880 | 6.040 | 5.660 | 5.660 | 5.660 | 1,822,700 |
| 2025-06-09 | 5.800 | 5.870 | 5.610 | 5.850 | 5.850 | 1,036,300 |
| 2025-06-06 | 5.450 | 5.870 | 5.400 | 5.800 | 5.800 | 2,322,100 |
| 2025-06-05 | 5.750 | 5.840 | 5.390 | 5.390 | 5.390 | 1,441,600 |
| 2025-06-04 | 5.730 | 5.850 | 5.500 | 5.730 | 5.730 | 2,827,700 |
| 2025-06-03 | 5.130 | 6.250 | 5.100 | 5.680 | 5.680 | 8,223,000 |
| 2025-06-02 | 5.140 | 5.200 | 5.110 | 5.120 | 5.120 | 1,490,200 |
| 2025-05-30 | 5.200 | 5.260 | 5.080 | 5.130 | 5.130 | 1,194,600 |
| 2025-05-29 | 5.210 | 5.260 | 5.180 | 5.190 | 5.190 | 868,400 |
| 2025-05-28 | 5.220 | 5.270 | 5.180 | 5.240 | 5.240 | 1,033,000 |
| 2025-05-27 | 5.300 | 5.310 | 5.180 | 5.180 | 5.180 | 1,114,900 |
| 2025-05-26 | 5.180 | 5.260 | 5.130 | 5.240 | 5.240 | 1,247,400 |
| 2025-05-23 | 5.170 | 5.210 | 5.060 | 5.120 | 5.120 | 1,280,600 |
| 2025-05-22 | 5.140 | 5.300 | 5.140 | 5.150 | 5.150 | 1,508,200 |
| 2025-05-21 | 5.320 | 5.350 | 5.120 | 5.120 | 5.120 | 1,316,100 |
| 2025-05-20 | 5.200 | 5.440 | 5.160 | 5.310 | 5.310 | 3,006,700 |
| 2025-05-19 | 5.150 | 5.240 | 5.120 | 5.200 | 5.200 | 1,031,200 |
| 2025-05-16 | 5.230 | 5.260 | 5.050 | 5.120 | 5.120 | 3,195,000 |
| 2025-05-15 | 5.210 | 5.530 | 5.200 | 5.270 | 5.270 | 6,489,400 |
| 2025-05-14 | 5.720 | 6.240 | 5.680 | 5.740 | 5.740 | 3,414,700 |
| 2025-05-13 | 5.470 | 5.730 | 5.470 | 5.720 | 5.720 | 2,488,500 |
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.