AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 6,489 |
| 2025-10-16 | 5.310 | 5.360 | 5.100 | 5.220 | 5.220 | 8,778 |
| 2025-10-15 | 5.390 | 5.450 | 5.300 | 5.300 | 5.300 | 5,786 |
| 2025-10-14 | 5.350 | 5.550 | 5.260 | 5.330 | 5.330 | 5,574 |
| 2025-10-13 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 8,642 |
| 2025-10-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 7,976 |
| 2025-10-09 | 5.760 | 5.900 | 5.680 | 5.760 | 5.760 | 6,503 |
| 2025-10-08 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 8,512 |
| 2025-10-07 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 9,573 |
| 2025-10-06 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 6,732 |
| 2025-10-03 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 10,250 |
| 2025-10-02 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 9,421 |
| 2025-10-01 | 6.190 | 6.840 | 6.120 | 6.130 | 6.130 | 12,105 |
| 2025-09-30 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 10,509 |
| 2025-09-29 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 7,280 |
| 2025-09-26 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 7,549 |
| 2025-09-25 | 7.060 | 7.180 | 6.480 | 6.600 | 6.600 | 13,388 |
| 2025-09-24 | 7.000 | 7.190 | 6.980 | 7.040 | 7.040 | 6,633 |
| 2025-09-23 | 7.100 | 7.260 | 7.000 | 7.020 | 7.020 | 8,453 |
| 2025-09-22 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 13,547 |
| 2025-09-19 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 17,182 |
| 2025-09-18 | 7.990 | 8.820 | 7.770 | 8.200 | 8.200 | 22,827 |
| 2025-09-17 | 7.450 | 8.220 | 7.410 | 7.900 | 7.900 | 23,794 |
| 2025-09-16 | 6.810 | 7.440 | 6.800 | 7.430 | 7.430 | 17,401 |
| 2025-09-15 | 6.800 | 6.950 | 6.770 | 6.820 | 6.820 | 8,699 |
| 2025-09-12 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 7,607 |
| 2025-09-11 | 6.700 | 6.880 | 6.570 | 6.740 | 6.740 | 7,796 |
| 2025-09-10 | 6.550 | 6.920 | 6.450 | 6.630 | 6.630 | 8,297 |
| 2025-09-09 | 6.580 | 6.800 | 6.430 | 6.480 | 6.480 | 10,086 |
| 2025-09-08 | 6.170 | 7.060 | 6.050 | 6.560 | 6.560 | 22,302 |
| 2025-09-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 8,280 |
| 2025-09-04 | 6.270 | 6.470 | 6.060 | 6.390 | 6.390 | 10,928 |
| 2025-09-03 | 6.900 | 7.170 | 6.110 | 6.200 | 6.200 | 22,076 |
| 2025-09-02 | 6.140 | 6.990 | 6.050 | 6.850 | 6.850 | 21,022 |
| 2025-09-01 | 6.580 | 6.780 | 6.160 | 6.160 | 6.160 | 18,652 |
| 2025-08-29 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 33,041 |
| 2025-08-28 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 14,810 |
| 2025-08-27 | 5.330 | 5.610 | 5.300 | 5.530 | 5.530 | 9,419 |
| 2025-08-26 | 5.270 | 5.500 | 5.220 | 5.440 | 5.440 | 10,790 |
| 2025-08-25 | 5.160 | 5.330 | 5.090 | 5.210 | 5.210 | 8,552 |
| 2025-08-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 7,130 |
| 2025-08-21 | 4.990 | 5.030 | 4.890 | 4.940 | 4.940 | 7,410 |
| 2025-08-20 | 4.900 | 5.040 | 4.900 | 4.960 | 4.960 | 7,193 |
| 2025-08-19 | 4.960 | 5.010 | 4.870 | 4.900 | 4.900 | 9,741 |
| 2025-08-18 | 4.990 | 5.030 | 4.920 | 4.960 | 4.960 | 11,079 |
| 2025-08-15 | 5.230 | 5.230 | 4.930 | 5.000 | 5.000 | 13,783 |
| 2025-08-14 | 5.400 | 5.430 | 5.080 | 5.170 | 5.170 | 12,972 |
| 2025-08-13 | 5.670 | 6.050 | 5.300 | 5.340 | 5.340 | 21,585 |
| 2025-08-12 | 5.750 | 5.930 | 5.590 | 5.590 | 5.590 | 9,064 |
| 2025-08-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10,079 |
| 2025-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,315 |
| 2025-08-07 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 5,513 |
| 2025-08-06 | 5.160 | 5.240 | 5.160 | 5.180 | 5.180 | 3,909 |
| 2025-08-05 | 5.110 | 5.240 | 5.110 | 5.160 | 5.160 | 4,408 |
| 2025-08-04 | 5.110 | 5.230 | 5.100 | 5.100 | 5.100 | 4,430 |
| 2025-08-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,637 |
| 2025-07-31 | 5.320 | 5.320 | 5.170 | 5.230 | 5.230 | 4,479 |
| 2025-07-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 5,818 |
| 2025-07-29 | 5.150 | 5.410 | 5.150 | 5.290 | 5.290 | 9,942 |
| 2025-07-28 | 5.240 | 5.270 | 5.100 | 5.270 | 5.270 | 5,918 |
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.