Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.230 | 3.240 | 3.070 | 3.130 | 3.130 | 14,608,700 |
| 2024-11-07 | 3.260 | 3.360 | 3.220 | 3.240 | 3.240 | 11,846,600 |
| 2024-11-06 | 3.380 | 3.400 | 3.260 | 3.270 | 3.270 | 7,421,100 |
| 2024-11-05 | 3.570 | 3.570 | 3.400 | 3.400 | 3.400 | 11,519,900 |
| 2024-11-04 | 3.530 | 3.620 | 3.480 | 3.580 | 3.580 | 6,040,800 |
| 2024-11-01 | 3.730 | 3.740 | 3.450 | 3.480 | 3.480 | 2,929,300 |
| 2024-10-31 | 3.890 | 3.900 | 3.700 | 3.700 | 3.700 | 2,128,000 |
| 2024-10-30 | 3.850 | 4.110 | 3.850 | 3.880 | 3.880 | 4,715,900 |
| 2024-10-29 | 3.900 | 3.930 | 3.830 | 3.860 | 3.860 | 527,500 |
| 2024-10-28 | 3.860 | 3.950 | 3.860 | 3.880 | 3.880 | 1,792,300 |
| 2024-10-25 | 3.730 | 3.910 | 3.730 | 3.860 | 3.860 | 1,269,500 |
| 2024-10-24 | 3.790 | 3.790 | 3.690 | 3.780 | 3.780 | 1,604,100 |
| 2024-10-23 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 765,400 |
| 2024-10-22 | 3.900 | 3.900 | 3.810 | 3.840 | 3.840 | 2,028,300 |
| 2024-10-21 | 3.860 | 3.940 | 3.830 | 3.870 | 3.870 | 955,200 |
| 2024-10-18 | 3.940 | 3.940 | 3.840 | 3.850 | 3.850 | 1,269,200 |
| 2024-10-17 | 3.790 | 3.950 | 3.740 | 3.950 | 3.950 | 1,655,400 |
| 2024-10-16 | 3.880 | 3.890 | 3.780 | 3.810 | 3.810 | 1,370,700 |
| 2024-10-15 | 3.990 | 4.020 | 3.820 | 3.880 | 3.880 | 2,503,700 |
| 2024-10-14 | 4.160 | 4.160 | 3.910 | 3.970 | 3.970 | 3,552,700 |
| 2024-10-11 | 3.970 | 4.170 | 3.910 | 4.160 | 4.160 | 2,360,900 |
| 2024-10-10 | 3.820 | 3.970 | 3.760 | 3.970 | 3.970 | 3,109,700 |
| 2024-10-09 | 4.000 | 4.010 | 3.800 | 3.840 | 3.840 | 2,378,700 |
| 2024-10-08 | 4.070 | 4.120 | 4.000 | 4.040 | 4.040 | 1,932,500 |
| 2024-10-07 | 4.350 | 4.460 | 4.130 | 4.150 | 4.150 | 1,265,500 |
| 2024-10-04 | 4.300 | 4.380 | 4.210 | 4.330 | 4.330 | 1,171,600 |
| 2024-10-03 | 4.450 | 4.470 | 4.250 | 4.310 | 4.310 | 1,548,500 |
| 2024-10-02 | 4.620 | 4.650 | 4.440 | 4.460 | 4.460 | 1,690,400 |
| 2024-10-01 | 4.690 | 4.770 | 4.350 | 4.560 | 4.560 | 4,233,600 |
| 2024-09-30 | 5.120 | 5.170 | 4.650 | 4.650 | 4.650 | 3,083,000 |
| 2024-09-27 | 5.120 | 5.240 | 5.100 | 5.150 | 5.150 | 1,594,500 |
| 2024-09-26 | 5.300 | 5.360 | 5.090 | 5.150 | 5.150 | 2,156,100 |
| 2024-09-25 | 5.670 | 5.670 | 5.300 | 5.320 | 5.320 | 1,962,100 |
| 2024-09-24 | 5.550 | 5.640 | 5.450 | 5.550 | 5.550 | 2,125,600 |
| 2024-09-23 | 5.800 | 5.880 | 5.420 | 5.430 | 5.430 | 2,491,200 |
| 2024-09-20 | 6.220 | 6.280 | 5.700 | 5.780 | 5.780 | 3,300,900 |
| 2024-09-19 | 6.520 | 6.580 | 6.190 | 6.230 | 6.230 | 2,418,100 |
| 2024-09-18 | 6.570 | 6.610 | 6.480 | 6.520 | 6.520 | 2,717,400 |
| 2024-09-17 | 6.610 | 6.640 | 6.500 | 6.580 | 6.580 | 3,359,700 |
| 2024-09-16 | 6.590 | 6.690 | 6.530 | 6.630 | 6.630 | 2,932,300 |
| 2024-09-13 | 6.700 | 6.720 | 6.550 | 6.580 | 6.580 | 4,628,000 |
| 2024-09-12 | 6.620 | 6.740 | 6.560 | 6.640 | 6.640 | 2,412,200 |
| 2024-09-11 | 6.590 | 6.740 | 6.500 | 6.590 | 6.590 | 3,635,000 |
| 2024-09-10 | 6.950 | 7.050 | 6.530 | 6.580 | 6.580 | 13,498,400 |
| 2024-09-09 | 6.780 | 6.890 | 6.630 | 6.890 | 6.890 | 3,911,300 |
| 2024-09-06 | 6.640 | 7.140 | 6.590 | 6.640 | 6.640 | 8,001,600 |
| 2024-09-05 | 6.600 | 6.840 | 6.510 | 6.590 | 6.590 | 7,262,100 |
| 2024-09-04 | 6.700 | 6.940 | 6.500 | 6.510 | 6.510 | 10,226,900 |
| 2024-09-03 | 7.180 | 7.180 | 6.440 | 6.440 | 6.440 | 16,102,100 |
| 2024-09-02 | 5.770 | 7.250 | 5.770 | 6.980 | 6.980 | 17,826,600 |
| 2024-08-30 | 6.090 | 6.220 | 5.760 | 5.770 | 5.770 | 10,839,600 |
| 2024-08-29 | 7.090 | 7.330 | 6.000 | 6.000 | 6.000 | 22,712,100 |
| 2024-08-28 | 7.060 | 7.580 | 6.720 | 7.100 | 7.100 | 14,433,200 |
| 2024-08-27 | 5.400 | 7.650 | 5.400 | 7.000 | 7.000 | 14,952,800 |
| 2024-08-26 | 0.060 | 0.070 | 0.050 | 0.050 | 5.000 | 3,816,390 |
| 2024-08-23 | 0.070 | 0.080 | 0.050 | 0.060 | 6.000 | 8,649,618 |
| 2024-08-22 | 0.080 | 0.090 | 0.070 | 0.070 | 7.000 | 6,164,187 |
| 2024-08-21 | 0.090 | 0.100 | 0.070 | 0.080 | 8.000 | 5,944,135 |
| 2024-08-20 | 0.100 | 0.110 | 0.090 | 0.090 | 9.000 | 3,074,604 |
| 2024-08-19 | 0.140 | 0.150 | 0.090 | 0.100 | 10.000 | 8,241,221 |
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.