Americanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.650 | 5.690 | 5.530 | 5.580 | 5.580 | 1,296,000 |
| 2026-10-15 | 5.670 | 5.900 | 5.450 | 5.640 | 5.640 | 1,856,000 |
| 2026-10-14 | 6.270 | 6.310 | 5.710 | 5.710 | 5.710 | 2,926,800 |
| 2026-10-13 | 6.600 | 6.650 | 6.360 | 6.400 | 6.400 | 1,365,200 |
| 2026-10-09 | 6.170 | 6.600 | 6.110 | 6.600 | 6.600 | 2,173,700 |
| 2026-10-08 | 6.000 | 6.200 | 5.930 | 6.100 | 6.100 | 1,602,200 |
| 2026-10-07 | 6.020 | 6.290 | 5.940 | 5.940 | 5.940 | 2,520,600 |
| 2026-10-06 | 5.890 | 6.120 | 5.770 | 6.080 | 6.080 | 2,583,600 |
| 2026-10-05 | 5.600 | 6.120 | 5.600 | 5.750 | 5.750 | 4,550,200 |
| 2026-10-02 | 5.360 | 5.560 | 5.060 | 5.480 | 5.480 | 3,376,000 |
| 2026-10-01 | 5.490 | 5.560 | 5.220 | 5.280 | 5.280 | 2,070,600 |
| 2026-09-30 | 5.140 | 5.510 | 5.120 | 5.490 | 5.490 | 2,727,200 |
| 2026-09-29 | 5.030 | 5.220 | 5.030 | 5.080 | 5.080 | 1,192,700 |
| 2026-09-28 | 5.160 | 5.320 | 5.010 | 5.030 | 5.030 | 1,465,600 |
| 2026-09-25 | 5.250 | 5.290 | 5.030 | 5.160 | 5.160 | 1,631,500 |
| 2026-09-24 | 5.130 | 5.340 | 4.870 | 5.250 | 5.250 | 1,959,500 |
| 2026-09-23 | 5.080 | 5.320 | 5.060 | 5.150 | 5.150 | 823,100 |
| 2026-09-22 | 5.010 | 5.410 | 4.950 | 5.120 | 5.120 | 1,500,800 |
| 2026-09-21 | 4.870 | 5.020 | 4.800 | 5.020 | 5.020 | 829,100 |
Page 1 of 1 · 19 trading days
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.