Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.410 | 5.650 | 5.400 | 5.460 | 5.460 | 1,752,300 |
| 2025-05-09 | 5.500 | 5.510 | 5.260 | 5.350 | 5.350 | 1,821,600 |
| 2025-05-08 | 5.480 | 5.590 | 5.420 | 5.500 | 5.500 | 1,852,500 |
| 2025-05-07 | 5.350 | 5.560 | 5.210 | 5.410 | 5.410 | 1,760,300 |
| 2025-05-06 | 5.580 | 5.650 | 5.240 | 5.310 | 5.310 | 3,110,100 |
| 2025-05-05 | 5.580 | 5.770 | 5.520 | 5.560 | 5.560 | 1,699,100 |
| 2025-05-02 | 5.690 | 5.740 | 5.550 | 5.570 | 5.570 | 1,865,500 |
| 2025-04-30 | 5.930 | 5.940 | 5.600 | 5.660 | 5.660 | 3,219,000 |
| 2025-04-29 | 5.750 | 6.090 | 5.750 | 5.930 | 5.930 | 2,219,300 |
| 2025-04-28 | 5.900 | 5.980 | 5.670 | 5.770 | 5.770 | 4,134,300 |
| 2025-04-25 | 6.060 | 6.170 | 5.860 | 5.860 | 5.860 | 1,939,600 |
| 2025-04-24 | 5.800 | 6.200 | 5.800 | 6.080 | 6.080 | 3,137,700 |
| 2025-04-23 | 6.030 | 6.120 | 5.780 | 5.780 | 5.780 | 3,232,000 |
| 2025-04-22 | 5.810 | 5.970 | 5.780 | 5.920 | 5.920 | 1,582,000 |
| 2025-04-17 | 5.900 | 5.900 | 5.780 | 5.800 | 5.800 | 1,716,200 |
| 2025-04-16 | 5.980 | 6.030 | 5.800 | 5.810 | 5.810 | 2,515,200 |
| 2025-04-15 | 6.000 | 6.210 | 5.970 | 6.000 | 6.000 | 2,340,600 |
| 2025-04-14 | 6.050 | 6.200 | 5.930 | 6.120 | 6.120 | 3,878,200 |
| 2025-04-11 | 5.790 | 6.020 | 5.710 | 6.010 | 6.010 | 4,301,600 |
| 2025-04-10 | 5.860 | 5.940 | 5.650 | 5.770 | 5.770 | 2,758,100 |
| 2025-04-09 | 5.540 | 5.890 | 5.440 | 5.820 | 5.820 | 6,012,600 |
| 2025-04-08 | 5.910 | 6.030 | 5.510 | 5.600 | 5.600 | 5,071,600 |
| 2025-04-07 | 5.780 | 5.970 | 5.630 | 5.780 | 5.780 | 4,141,400 |
| 2025-04-04 | 6.280 | 6.280 | 5.910 | 5.980 | 5.980 | 5,153,400 |
| 2025-04-03 | 5.850 | 6.430 | 5.790 | 6.390 | 6.390 | 8,841,400 |
| 2025-04-02 | 6.000 | 6.280 | 5.830 | 5.850 | 5.850 | 4,551,400 |
| 2025-04-01 | 5.690 | 6.320 | 5.650 | 6.000 | 6.000 | 8,060,600 |
| 2025-03-31 | 6.100 | 6.120 | 5.700 | 5.700 | 5.700 | 5,385,000 |
| 2025-03-28 | 6.750 | 6.750 | 6.100 | 6.100 | 6.100 | 9,189,200 |
| 2025-03-27 | 7.790 | 7.950 | 6.650 | 6.700 | 6.700 | 17,252,100 |
| 2025-03-26 | 8.500 | 9.050 | 8.350 | 9.050 | 9.050 | 8,029,300 |
| 2025-03-25 | 9.450 | 9.500 | 8.090 | 8.310 | 8.310 | 12,794,300 |
| 2025-03-24 | 7.250 | 8.760 | 7.250 | 8.510 | 8.510 | 11,063,800 |
| 2025-03-21 | 7.020 | 7.350 | 6.870 | 7.200 | 7.200 | 4,022,800 |
| 2025-03-20 | 7.060 | 7.340 | 6.870 | 7.010 | 7.010 | 5,361,900 |
| 2025-03-19 | 6.460 | 7.250 | 6.460 | 7.050 | 7.050 | 8,240,600 |
| 2025-03-18 | 6.480 | 6.660 | 6.230 | 6.420 | 6.420 | 3,460,600 |
| 2025-03-17 | 6.230 | 7.200 | 6.230 | 6.400 | 6.400 | 6,345,600 |
| 2025-03-14 | 5.950 | 6.360 | 5.920 | 6.270 | 6.270 | 4,933,700 |
| 2025-03-13 | 6.610 | 6.690 | 5.830 | 5.850 | 5.850 | 4,096,100 |
| 2025-03-12 | 6.710 | 7.310 | 6.510 | 6.570 | 6.570 | 6,705,200 |
| 2025-03-11 | 6.160 | 7.640 | 6.160 | 6.500 | 6.500 | 8,859,800 |
| 2025-03-10 | 6.080 | 6.280 | 5.920 | 6.210 | 6.210 | 2,776,700 |
| 2025-03-07 | 5.510 | 6.370 | 5.490 | 6.070 | 6.070 | 5,639,800 |
| 2025-03-06 | 5.350 | 5.580 | 5.330 | 5.560 | 5.560 | 1,585,100 |
| 2025-03-05 | 5.500 | 5.500 | 5.310 | 5.400 | 5.400 | 836,700 |
| 2025-02-28 | 5.460 | 5.500 | 5.360 | 5.420 | 5.420 | 783,500 |
| 2025-02-27 | 5.350 | 5.480 | 5.310 | 5.480 | 5.480 | 1,343,100 |
| 2025-02-26 | 5.580 | 5.580 | 5.360 | 5.370 | 5.370 | 776,900 |
| 2025-02-25 | 5.350 | 5.550 | 5.260 | 5.550 | 5.550 | 1,464,900 |
| 2025-02-24 | 5.500 | 5.570 | 5.320 | 5.320 | 5.320 | 1,299,500 |
| 2025-02-21 | 5.800 | 5.830 | 5.450 | 5.540 | 5.540 | 2,512,100 |
| 2025-02-20 | 5.560 | 6.170 | 5.560 | 5.740 | 5.740 | 3,868,100 |
| 2025-02-19 | 5.550 | 5.670 | 5.470 | 5.560 | 5.560 | 1,954,500 |
| 2025-02-18 | 5.590 | 5.720 | 5.430 | 5.560 | 5.560 | 2,590,300 |
| 2025-02-17 | 5.380 | 5.900 | 5.380 | 5.530 | 5.530 | 3,920,600 |
| 2025-02-14 | 5.470 | 5.540 | 5.270 | 5.360 | 5.360 | 3,282,300 |
| 2025-02-13 | 5.320 | 5.610 | 5.240 | 5.440 | 5.440 | 2,128,200 |
| 2025-02-12 | 5.600 | 5.640 | 5.310 | 5.310 | 5.310 | 1,574,200 |
| 2025-02-11 | 5.780 | 5.830 | 5.570 | 5.670 | 5.670 | 2,160,300 |
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.