Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.990 | 6.130 | 5.780 | 5.780 | 5.780 | 2,028,600 |
| 2025-02-07 | 6.170 | 6.340 | 5.910 | 5.970 | 5.970 | 1,826,800 |
| 2025-02-06 | 6.270 | 6.290 | 6.160 | 6.200 | 6.200 | 2,075,600 |
| 2025-02-05 | 6.410 | 6.410 | 6.140 | 6.240 | 6.240 | 1,358,300 |
| 2025-02-04 | 6.410 | 6.470 | 6.310 | 6.380 | 6.380 | 1,298,200 |
| 2025-02-03 | 6.550 | 6.630 | 6.380 | 6.420 | 6.420 | 1,585,500 |
| 2025-01-31 | 6.540 | 6.580 | 6.460 | 6.510 | 6.510 | 1,165,600 |
| 2025-01-30 | 6.350 | 6.620 | 6.350 | 6.500 | 6.500 | 1,925,300 |
| 2025-01-29 | 6.480 | 6.560 | 6.310 | 6.320 | 6.320 | 1,500,300 |
| 2025-01-28 | 6.650 | 6.720 | 6.440 | 6.500 | 6.500 | 1,910,100 |
| 2025-01-27 | 6.330 | 6.640 | 6.260 | 6.640 | 6.640 | 2,547,200 |
| 2025-01-24 | 6.340 | 6.570 | 6.290 | 6.350 | 6.350 | 1,895,500 |
| 2025-01-23 | 6.770 | 6.800 | 6.350 | 6.400 | 6.400 | 2,721,600 |
| 2025-01-22 | 6.430 | 6.890 | 6.380 | 6.700 | 6.700 | 5,476,800 |
| 2025-01-21 | 5.770 | 7.250 | 5.740 | 6.510 | 6.510 | 11,152,700 |
| 2025-01-20 | 5.620 | 5.850 | 5.620 | 5.800 | 5.800 | 1,391,300 |
| 2025-01-17 | 5.630 | 5.720 | 5.560 | 5.710 | 5.710 | 1,480,200 |
| 2025-01-16 | 5.720 | 5.720 | 5.480 | 5.580 | 5.580 | 1,303,000 |
| 2025-01-15 | 5.550 | 5.790 | 5.550 | 5.720 | 5.720 | 2,271,600 |
| 2025-01-14 | 5.500 | 5.640 | 5.480 | 5.550 | 5.550 | 1,602,800 |
| 2025-01-13 | 5.620 | 5.620 | 5.460 | 5.480 | 5.480 | 1,095,200 |
| 2025-01-10 | 5.720 | 5.720 | 5.460 | 5.520 | 5.520 | 2,047,800 |
| 2025-01-09 | 5.550 | 5.890 | 5.530 | 5.610 | 5.610 | 1,951,800 |
| 2025-01-08 | 5.700 | 5.740 | 5.520 | 5.600 | 5.600 | 1,531,600 |
| 2025-01-07 | 5.920 | 5.930 | 5.710 | 5.710 | 5.710 | 2,739,300 |
| 2025-01-06 | 5.900 | 5.960 | 5.770 | 5.870 | 5.870 | 3,210,300 |
| 2025-01-03 | 5.700 | 5.910 | 5.590 | 5.740 | 5.740 | 3,405,100 |
| 2025-01-02 | 6.590 | 6.630 | 5.700 | 5.730 | 5.730 | 5,221,200 |
| 2024-12-30 | 4.930 | 7.940 | 4.930 | 6.200 | 6.200 | 9,595,200 |
| 2024-12-27 | 5.250 | 5.510 | 4.780 | 5.150 | 5.150 | 4,725,100 |
| 2024-12-26 | 6.000 | 6.050 | 5.200 | 5.200 | 5.200 | 2,848,800 |
| 2024-12-23 | 6.630 | 6.650 | 5.930 | 5.960 | 5.960 | 1,732,600 |
| 2024-12-20 | 6.630 | 6.850 | 6.480 | 6.630 | 6.630 | 1,959,700 |
| 2024-12-19 | 6.410 | 6.770 | 6.300 | 6.600 | 6.600 | 2,299,000 |
| 2024-12-18 | 7.000 | 7.130 | 6.050 | 6.400 | 6.400 | 1,787,200 |
| 2024-12-17 | 7.610 | 7.660 | 6.980 | 7.100 | 7.100 | 2,250,300 |
| 2024-12-16 | 8.000 | 8.120 | 7.530 | 7.610 | 7.610 | 1,016,400 |
| 2024-12-13 | 8.390 | 8.530 | 8.000 | 8.040 | 8.040 | 1,304,900 |
| 2024-12-12 | 8.700 | 8.830 | 8.220 | 8.220 | 8.220 | 1,629,000 |
| 2024-12-11 | 9.500 | 9.500 | 8.680 | 8.900 | 8.900 | 5,162,500 |
| 2024-12-10 | 7.580 | 9.510 | 7.580 | 9.510 | 9.510 | 3,821,000 |
| 2024-12-09 | 7.820 | 7.870 | 7.460 | 7.690 | 7.690 | 1,271,800 |
| 2024-12-06 | 8.020 | 8.040 | 7.600 | 7.820 | 7.820 | 1,164,200 |
| 2024-12-05 | 8.030 | 8.160 | 7.980 | 8.000 | 8.000 | 989,700 |
| 2024-12-04 | 8.100 | 8.200 | 7.930 | 7.960 | 7.960 | 1,135,000 |
| 2024-12-03 | 8.190 | 8.330 | 7.950 | 8.040 | 8.040 | 1,417,300 |
| 2024-12-02 | 8.350 | 8.440 | 8.000 | 8.000 | 8.000 | 1,826,700 |
| 2024-11-29 | 7.980 | 8.350 | 7.950 | 8.270 | 8.270 | 2,586,900 |
| 2024-11-28 | 8.800 | 8.930 | 7.900 | 7.900 | 7.900 | 2,632,500 |
| 2024-11-27 | 9.150 | 9.200 | 8.610 | 8.910 | 8.910 | 3,336,000 |
| 2024-11-26 | 8.800 | 9.420 | 8.760 | 9.070 | 9.070 | 5,513,100 |
| 2024-11-25 | 9.990 | 9.990 | 8.900 | 8.900 | 8.900 | 6,001,100 |
| 2024-11-22 | 7.830 | 9.160 | 7.430 | 8.700 | 8.700 | 13,145,200 |
| 2024-11-21 | 8.960 | 9.350 | 7.420 | 7.580 | 7.580 | 12,387,500 |
| 2024-11-19 | 10.320 | 11.570 | 9.100 | 9.100 | 9.100 | 13,515,100 |
| 2024-11-18 | 12.000 | 18.140 | 9.520 | 9.520 | 9.520 | 23,281,500 |
| 2024-11-14 | 3.990 | 9.940 | 3.740 | 9.410 | 9.410 | 56,983,700 |
| 2024-11-13 | 3.300 | 3.390 | 3.170 | 3.360 | 3.360 | 16,912,900 |
| 2024-11-12 | 3.390 | 3.520 | 3.250 | 3.340 | 3.340 | 16,228,200 |
| 2024-11-11 | 3.150 | 3.470 | 3.120 | 3.470 | 3.470 | 17,199,000 |
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.