AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.240 | 7.610 | 6.840 | 7.570 | 7.570 | 21,670 |
| 2026-04-14 | 6.300 | 7.240 | 6.250 | 7.170 | 7.170 | 22,627 |
| 2026-04-13 | 6.150 | 6.290 | 6.000 | 6.230 | 6.230 | 8,661 |
| 2026-04-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 8,420 |
| 2026-04-09 | 5.890 | 6.030 | 5.740 | 5.880 | 5.880 | 5,199 |
| 2026-04-08 | 5.610 | 5.990 | 5.610 | 5.850 | 5.850 | 9,135 |
| 2026-04-07 | 5.610 | 5.730 | 5.460 | 5.590 | 5.590 | 5,936 |
| 2026-04-06 | 5.410 | 5.750 | 5.410 | 5.550 | 5.550 | 7,719 |
| 2026-04-02 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 5,069 |
| 2026-04-01 | 5.190 | 5.700 | 5.180 | 5.550 | 5.550 | 9,082 |
| 2026-03-31 | 5.260 | 5.350 | 5.160 | 5.200 | 5.200 | 7,678 |
| 2026-03-30 | 5.590 | 5.630 | 5.280 | 5.310 | 5.310 | 8,425 |
| 2026-03-27 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 12,464 |
| 2026-03-26 | 5.890 | 6.280 | 5.750 | 5.780 | 5.780 | 32,384 |
| 2026-03-25 | 5.250 | 5.380 | 5.150 | 5.260 | 5.260 | 5,411 |
| 2026-03-24 | 5.160 | 5.250 | 5.060 | 5.160 | 5.160 | 4,701 |
| 2026-03-23 | 4.990 | 5.160 | 4.970 | 5.080 | 5.080 | 4,274 |
| 2026-03-20 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3,337 |
| 2026-03-19 | 4.910 | 5.060 | 4.830 | 4.950 | 4.950 | 4,768 |
| 2026-03-18 | 5.000 | 5.040 | 4.910 | 5.010 | 5.010 | 3,398 |
| 2026-03-17 | 5.000 | 5.070 | 4.970 | 4.970 | 4.970 | 4,025 |
| 2026-03-16 | 4.970 | 5.070 | 4.950 | 5.020 | 5.020 | 4,080 |
| 2026-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,704 |
| 2026-03-12 | 5.200 | 5.200 | 4.970 | 4.980 | 4.980 | 5,960 |
| 2026-03-11 | 5.250 | 5.310 | 5.110 | 5.130 | 5.130 | 3,612 |
| 2026-03-10 | 5.080 | 5.390 | 5.080 | 5.230 | 5.230 | 5,560 |
| 2026-03-09 | 5.000 | 5.130 | 4.890 | 5.000 | 5.000 | 6,668 |
| 2026-03-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6,501 |
| 2026-03-05 | 5.160 | 5.220 | 4.990 | 5.070 | 5.070 | 7,676 |
| 2026-03-04 | 5.180 | 5.400 | 5.140 | 5.160 | 5.160 | 4,500 |
| 2026-03-03 | 5.460 | 5.460 | 5.100 | 5.130 | 5.130 | 8,104 |
| 2026-03-02 | 5.580 | 5.580 | 5.260 | 5.460 | 5.460 | 6,124 |
| 2026-02-27 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 5,030 |
| 2026-02-26 | 5.560 | 5.670 | 5.540 | 5.560 | 5.560 | 3,716 |
| 2026-02-25 | 5.660 | 5.720 | 5.550 | 5.680 | 5.680 | 4,204 |
| 2026-02-24 | 5.660 | 5.770 | 5.660 | 5.750 | 5.750 | 4,890 |
| 2026-02-23 | 5.570 | 5.690 | 5.570 | 5.600 | 5.600 | 5,184 |
| 2026-02-20 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 4,131 |
| 2026-02-19 | 5.580 | 5.780 | 5.550 | 5.660 | 5.660 | 5,819 |
| 2026-02-18 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 4,150 |
| 2026-02-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4,950 |
| 2026-02-12 | 5.530 | 5.580 | 5.350 | 5.420 | 5.420 | 4,873 |
| 2026-02-11 | 5.420 | 5.650 | 5.420 | 5.650 | 5.650 | 6,350 |
| 2026-02-10 | 5.590 | 5.650 | 5.500 | 5.500 | 5.500 | 3,723 |
| 2026-02-09 | 5.220 | 5.620 | 5.220 | 5.610 | 5.610 | 6,602 |
| 2026-02-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 4,082 |
| 2026-02-05 | 5.400 | 5.540 | 5.270 | 5.310 | 5.310 | 5,646 |
| 2026-02-04 | 5.850 | 5.880 | 5.430 | 5.520 | 5.520 | 5,615 |
| 2026-02-03 | 5.700 | 5.810 | 5.620 | 5.790 | 5.790 | 6,515 |
| 2026-02-02 | 5.590 | 5.720 | 5.590 | 5.720 | 5.720 | 7,758 |
| 2026-01-30 | 5.510 | 5.660 | 5.510 | 5.580 | 5.580 | 2,139 |
| 2026-01-29 | 5.800 | 5.970 | 5.490 | 5.620 | 5.620 | 12,772 |
| 2026-01-28 | 5.650 | 5.780 | 5.600 | 5.700 | 5.700 | 9,230 |
| 2026-01-27 | 5.270 | 5.650 | 5.270 | 5.600 | 5.600 | 10,941 |
| 2026-01-26 | 5.140 | 5.440 | 5.070 | 5.330 | 5.330 | 10,254 |
| 2026-01-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 7,022 |
| 2026-01-22 | 4.760 | 5.110 | 4.710 | 4.970 | 4.970 | 9,867 |
| 2026-01-21 | 4.650 | 4.800 | 4.650 | 4.780 | 4.780 | 5,575 |
| 2026-01-20 | 4.700 | 4.760 | 4.650 | 4.650 | 4.650 | 6,259 |
| 2026-01-19 | 4.770 | 4.820 | 4.690 | 4.800 | 4.800 | 6,710 |
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.