AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.090 | 4.160 | 3.750 | 3.810 | 3.810 | 8,928 |
| 2026-07-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 7,193 |
| 2026-07-09 | 3.840 | 4.070 | 3.770 | 4.020 | 4.020 | 4,917 |
| 2026-07-08 | 3.730 | 3.970 | 3.680 | 3.750 | 3.750 | 5,865 |
| 2026-07-07 | 3.950 | 3.980 | 3.640 | 3.750 | 3.750 | 7,832 |
| 2026-07-06 | 3.620 | 4.030 | 3.540 | 3.910 | 3.910 | 8,848 |
| 2026-07-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 5,033 |
| 2026-07-02 | 3.420 | 3.550 | 3.370 | 3.540 | 3.540 | 6,943 |
| 2026-07-01 | 3.890 | 3.890 | 3.430 | 3.430 | 3.430 | 15,904 |
| 2026-06-30 | 4.060 | 4.100 | 3.870 | 3.920 | 3.920 | 9,503 |
| 2026-06-29 | 4.000 | 4.240 | 3.920 | 4.100 | 4.100 | 6,087 |
| 2026-06-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 6,120 |
| 2026-06-25 | 4.250 | 4.300 | 4.040 | 4.100 | 4.100 | 9,903 |
| 2026-06-24 | 4.300 | 4.370 | 4.240 | 4.290 | 4.290 | 4,365 |
| 2026-06-23 | 4.430 | 4.450 | 4.280 | 4.340 | 4.340 | 3,941 |
| 2026-06-22 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,581 |
| 2026-06-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4,715 |
| 2026-06-18 | 4.540 | 4.560 | 4.370 | 4.450 | 4.450 | 6,104 |
| 2026-06-17 | 4.550 | 4.620 | 4.510 | 4.600 | 4.600 | 5,329 |
| 2026-06-16 | 4.740 | 4.750 | 4.550 | 4.550 | 4.550 | 5,998 |
| 2026-06-15 | 4.650 | 4.840 | 4.640 | 4.800 | 4.800 | 5,517 |
| 2026-06-12 | 4.670 | 4.720 | 4.600 | 4.600 | 4.600 | 4,281 |
| 2026-06-11 | 4.700 | 4.750 | 4.530 | 4.620 | 4.620 | 8,158 |
| 2026-06-10 | 4.790 | 4.830 | 4.620 | 4.620 | 4.620 | 7,981 |
| 2026-06-09 | 4.840 | 4.890 | 4.770 | 4.780 | 4.780 | 9,404 |
| 2026-06-08 | 4.810 | 4.870 | 4.720 | 4.780 | 4.780 | 7,289 |
| 2026-06-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 8,013 |
| 2026-06-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 9,818 |
| 2026-06-02 | 5.050 | 5.150 | 4.920 | 5.080 | 5.080 | 6,865 |
| 2026-06-01 | 5.150 | 5.150 | 5.030 | 5.100 | 5.100 | 4,397 |
| 2026-05-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,758 |
| 2026-05-28 | 5.190 | 5.290 | 5.160 | 5.180 | 5.180 | 3,165 |
| 2026-05-27 | 5.010 | 5.280 | 5.010 | 5.220 | 5.220 | 6,703 |
| 2026-05-26 | 5.300 | 5.300 | 5.000 | 5.020 | 5.020 | 5,243 |
| 2026-05-25 | 5.200 | 5.310 | 5.030 | 5.300 | 5.300 | 7,033 |
| 2026-05-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5,356 |
| 2026-05-21 | 5.200 | 5.570 | 5.130 | 5.430 | 5.430 | 6,969 |
| 2026-05-20 | 5.000 | 5.380 | 5.000 | 5.200 | 5.200 | 10,203 |
| 2026-05-19 | 5.000 | 5.000 | 4.840 | 5.000 | 5.000 | 7,794 |
| 2026-05-18 | 4.970 | 5.100 | 4.970 | 5.090 | 5.090 | 6,749 |
| 2026-05-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 12,095 |
| 2026-05-14 | 5.640 | 5.750 | 5.270 | 5.340 | 5.340 | 8,245 |
| 2026-05-13 | 5.470 | 5.700 | 5.440 | 5.570 | 5.570 | 5,668 |
| 2026-05-12 | 5.360 | 5.570 | 5.260 | 5.450 | 5.450 | 5,694 |
| 2026-05-11 | 5.560 | 5.560 | 5.300 | 5.390 | 5.390 | 5,531 |
| 2026-05-08 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 4,880 |
| 2026-05-07 | 5.560 | 5.640 | 5.470 | 5.550 | 5.550 | 5,942 |
| 2026-05-06 | 5.620 | 5.810 | 5.510 | 5.650 | 5.650 | 6,423 |
| 2026-05-05 | 5.620 | 5.720 | 5.590 | 5.610 | 5.610 | 4,772 |
| 2026-05-04 | 5.730 | 5.880 | 5.610 | 5.880 | 5.880 | 5,035 |
| 2026-04-30 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 6,394 |
| 2026-04-29 | 5.960 | 5.960 | 5.660 | 5.660 | 5.660 | 6,734 |
| 2026-04-28 | 6.090 | 6.180 | 5.910 | 5.950 | 5.950 | 6,003 |
| 2026-04-27 | 5.930 | 6.190 | 5.920 | 6.060 | 6.060 | 6,069 |
| 2026-04-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,355 |
| 2026-04-23 | 6.430 | 6.550 | 6.000 | 6.110 | 6.110 | 11,243 |
| 2026-04-22 | 6.970 | 7.000 | 6.460 | 6.500 | 6.500 | 12,627 |
| 2026-04-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 13,283 |
| 2026-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 15,199 |
| 2026-04-16 | 7.400 | 7.750 | 7.290 | 7.740 | 7.740 | 15,505 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.