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 |
| 2026-09-18 | 4.940 | 4.950 | 4.660 | 4.740 | 4.740 | 1,453,300 |
| 2026-09-17 | 5.050 | 5.080 | 4.850 | 4.940 | 4.940 | 1,005,200 |
| 2026-09-16 | 4.970 | 5.090 | 4.940 | 5.010 | 5.010 | 757,500 |
| 2026-09-15 | 5.000 | 5.040 | 4.830 | 4.980 | 4.980 | 1,121,600 |
| 2026-09-14 | 4.850 | 5.060 | 4.770 | 4.990 | 4.990 | 893,100 |
| 2026-09-11 | 5.340 | 5.360 | 4.890 | 4.910 | 4.910 | 1,773,300 |
| 2026-09-10 | 5.170 | 5.290 | 5.040 | 5.270 | 5.270 | 1,203,200 |
| 2026-09-09 | 5.500 | 5.500 | 5.170 | 5.270 | 5.270 | 1,469,300 |
| 2026-09-08 | 5.590 | 5.680 | 5.420 | 5.420 | 5.420 | 1,444,100 |
| 2026-09-04 | 5.150 | 5.570 | 5.150 | 5.550 | 5.550 | 1,569,100 |
| 2026-09-03 | 5.280 | 5.430 | 5.270 | 5.320 | 5.320 | 1,200,800 |
| 2026-09-02 | 5.080 | 5.350 | 5.050 | 5.240 | 5.240 | 2,014,700 |
| 2026-09-01 | 5.080 | 5.360 | 5.000 | 5.010 | 5.010 | 2,790,200 |
| 2026-08-31 | 4.690 | 5.100 | 4.620 | 5.100 | 5.100 | 1,740,200 |
| 2026-08-28 | 4.940 | 4.990 | 4.600 | 4.690 | 4.690 | 1,763,200 |
| 2026-08-27 | 4.850 | 4.970 | 4.790 | 4.920 | 4.920 | 1,198,800 |
| 2026-08-26 | 4.720 | 5.130 | 4.720 | 4.800 | 4.800 | 2,217,700 |
| 2026-08-25 | 4.600 | 4.900 | 4.590 | 4.800 | 4.800 | 2,613,900 |
| 2026-08-24 | 4.590 | 4.750 | 4.490 | 4.640 | 4.640 | 1,447,900 |
| 2026-08-21 | 4.250 | 4.670 | 4.250 | 4.660 | 4.660 | 1,919,500 |
| 2026-08-20 | 4.000 | 4.320 | 3.950 | 4.250 | 4.250 | 1,758,100 |
| 2026-08-19 | 4.030 | 4.220 | 3.980 | 4.070 | 4.070 | 1,737,600 |
| 2026-08-18 | 3.790 | 4.060 | 3.790 | 4.020 | 4.020 | 1,429,900 |
| 2026-08-17 | 3.700 | 3.940 | 3.700 | 3.800 | 3.800 | 1,250,000 |
| 2026-08-14 | 3.780 | 3.840 | 3.660 | 3.740 | 3.740 | 981,400 |
| 2026-08-13 | 3.710 | 3.880 | 3.560 | 3.760 | 3.760 | 2,172,400 |
| 2026-08-12 | 4.060 | 4.060 | 3.900 | 3.910 | 3.910 | 953,400 |
| 2026-08-11 | 4.110 | 4.200 | 3.910 | 4.000 | 4.000 | 1,458,000 |
| 2026-08-10 | 4.220 | 4.320 | 4.050 | 4.050 | 4.050 | 1,448,400 |
| 2026-08-07 | 4.700 | 4.700 | 4.150 | 4.150 | 4.150 | 2,176,500 |
| 2026-08-06 | 4.760 | 4.820 | 4.550 | 4.610 | 4.610 | 1,342,900 |
| 2026-08-05 | 4.830 | 4.890 | 4.710 | 4.720 | 4.720 | 1,052,500 |
| 2026-08-04 | 4.700 | 4.900 | 4.670 | 4.830 | 4.830 | 1,174,500 |
| 2026-08-03 | 4.660 | 4.750 | 4.630 | 4.650 | 4.650 | 726,100 |
| 2026-07-31 | 4.550 | 4.750 | 4.540 | 4.640 | 4.640 | 852,400 |
| 2026-07-30 | 4.550 | 4.690 | 4.460 | 4.530 | 4.530 | 1,414,500 |
| 2026-07-29 | 4.660 | 4.700 | 4.450 | 4.450 | 4.450 | 1,720,900 |
| 2026-07-28 | 4.430 | 4.700 | 4.280 | 4.700 | 4.700 | 2,467,200 |
| 2026-07-27 | 4.080 | 4.360 | 4.080 | 4.330 | 4.330 | 1,372,400 |
| 2026-07-24 | 3.960 | 4.180 | 3.930 | 4.020 | 4.020 | 826,900 |
| 2026-07-23 | 4.020 | 4.050 | 3.950 | 4.010 | 4.010 | 819,400 |
Page 1 of 3 · 124 trading daysOlder →
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.