AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 13,030 |
| 2026-01-15 | 4.890 | 4.940 | 4.820 | 4.900 | 4.900 | 6,577 |
| 2026-01-14 | 4.890 | 4.960 | 4.820 | 4.840 | 4.840 | 8,185 |
| 2026-01-13 | 5.000 | 5.000 | 4.860 | 4.890 | 4.890 | 8,507 |
| 2026-01-12 | 5.010 | 5.100 | 4.960 | 5.050 | 5.050 | 6,365 |
| 2026-01-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5,780 |
| 2026-01-08 | 5.020 | 5.090 | 4.950 | 5.000 | 5.000 | 5,494 |
| 2026-01-07 | 5.100 | 5.150 | 4.880 | 4.970 | 4.970 | 12,342 |
| 2026-01-06 | 5.020 | 5.180 | 5.010 | 5.050 | 5.050 | 8,367 |
| 2026-01-05 | 5.110 | 5.110 | 4.930 | 4.960 | 4.960 | 12,558 |
| 2026-01-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,363 |
| 2025-12-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 7,351 |
| 2025-12-29 | 5.350 | 5.410 | 5.230 | 5.330 | 5.330 | 7,039 |
| 2025-12-26 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 5,338 |
| 2025-12-23 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 6,508 |
| 2025-12-22 | 5.350 | 5.350 | 5.230 | 5.230 | 5.230 | 6,084 |
| 2025-12-19 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 6,202 |
| 2025-12-18 | 5.300 | 5.440 | 5.270 | 5.310 | 5.310 | 6,471 |
| 2025-12-17 | 5.420 | 5.500 | 5.330 | 5.420 | 5.420 | 6,572 |
| 2025-12-16 | 5.850 | 5.850 | 5.400 | 5.430 | 5.430 | 9,776 |
| 2025-12-15 | 6.020 | 6.150 | 5.750 | 5.750 | 5.750 | 7,090 |
| 2025-12-12 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 7,908 |
| 2025-12-11 | 6.310 | 6.480 | 6.150 | 6.250 | 6.250 | 6,939 |
| 2025-12-10 | 6.400 | 6.470 | 6.260 | 6.320 | 6.320 | 5,455 |
| 2025-12-09 | 6.550 | 6.800 | 6.360 | 6.430 | 6.430 | 7,912 |
| 2025-12-08 | 6.720 | 7.050 | 6.640 | 6.640 | 6.640 | 6,355 |
| 2025-12-05 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 13,179 |
| 2025-12-04 | 6.950 | 7.360 | 6.880 | 7.030 | 7.030 | 15,565 |
| 2025-12-03 | 6.650 | 7.050 | 6.420 | 6.910 | 6.910 | 11,858 |
| 2025-12-02 | 6.150 | 6.720 | 6.150 | 6.570 | 6.570 | 10,182 |
| 2025-12-01 | 5.960 | 6.450 | 5.940 | 6.160 | 6.160 | 11,418 |
| 2025-11-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 8,250 |
| 2025-11-27 | 5.980 | 6.200 | 5.950 | 6.090 | 6.090 | 6,805 |
| 2025-11-26 | 6.060 | 6.230 | 5.780 | 5.940 | 5.940 | 11,178 |
| 2025-11-25 | 5.590 | 6.150 | 5.590 | 6.060 | 6.060 | 13,668 |
| 2025-11-24 | 5.560 | 5.730 | 5.560 | 5.670 | 5.670 | 6,512 |
| 2025-11-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6,721 |
| 2025-11-19 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 8,148 |
| 2025-11-18 | 5.150 | 5.540 | 5.150 | 5.470 | 5.470 | 6,470 |
| 2025-11-17 | 5.130 | 5.430 | 5.130 | 5.200 | 5.200 | 8,161 |
| 2025-11-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 7,979 |
| 2025-11-13 | 5.610 | 5.940 | 5.200 | 5.220 | 5.220 | 14,795 |
| 2025-11-12 | 5.580 | 5.670 | 5.480 | 5.550 | 5.550 | 6,654 |
| 2025-11-11 | 5.310 | 5.690 | 5.310 | 5.560 | 5.560 | 13,200 |
| 2025-11-10 | 5.250 | 5.340 | 5.210 | 5.230 | 5.230 | 7,847 |
| 2025-11-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5,817 |
| 2025-11-06 | 5.290 | 5.340 | 5.110 | 5.110 | 5.110 | 6,722 |
| 2025-11-05 | 5.150 | 5.330 | 5.120 | 5.330 | 5.330 | 7,926 |
| 2025-11-04 | 5.180 | 5.300 | 5.110 | 5.120 | 5.120 | 8,482 |
| 2025-11-03 | 5.500 | 5.560 | 5.180 | 5.180 | 5.180 | 11,355 |
| 2025-10-31 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 7,866 |
| 2025-10-30 | 5.430 | 5.780 | 5.410 | 5.680 | 5.680 | 6,941 |
| 2025-10-29 | 5.420 | 5.590 | 5.420 | 5.450 | 5.450 | 5,063 |
| 2025-10-28 | 5.400 | 5.540 | 5.370 | 5.410 | 5.410 | 5,021 |
| 2025-10-27 | 5.320 | 5.630 | 5.320 | 5.460 | 5.460 | 6,908 |
| 2025-10-24 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 4,838 |
| 2025-10-23 | 5.420 | 5.500 | 5.270 | 5.340 | 5.340 | 4,237 |
| 2025-10-22 | 5.130 | 5.420 | 5.130 | 5.310 | 5.310 | 5,599 |
| 2025-10-21 | 5.150 | 5.350 | 5.130 | 5.140 | 5.140 | 6,146 |
| 2025-10-20 | 5.100 | 5.240 | 5.070 | 5.240 | 5.240 | 5,372 |
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.