AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,438 |
| 2025-07-24 | 5.060 | 5.120 | 4.980 | 5.050 | 5.050 | 6,086 |
| 2025-07-23 | 4.970 | 5.140 | 4.950 | 5.030 | 5.030 | 8,583 |
| 2025-07-22 | 5.100 | 5.140 | 4.920 | 4.950 | 4.950 | 9,367 |
| 2025-07-21 | 5.000 | 5.180 | 5.000 | 5.050 | 5.050 | 8,508 |
| 2025-07-18 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 8,360 |
| 2025-07-17 | 5.060 | 5.310 | 5.060 | 5.180 | 5.180 | 13,807 |
| 2025-07-16 | 5.130 | 5.190 | 5.020 | 5.060 | 5.060 | 8,184 |
| 2025-07-15 | 5.240 | 5.240 | 5.110 | 5.200 | 5.200 | 5,407 |
| 2025-07-14 | 5.160 | 5.340 | 5.140 | 5.220 | 5.220 | 7,106 |
| 2025-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 8,553 |
| 2025-07-10 | 5.170 | 5.200 | 5.000 | 5.160 | 5.160 | 16,810 |
| 2025-07-09 | 5.330 | 5.360 | 5.120 | 5.140 | 5.140 | 12,431 |
| 2025-07-08 | 5.360 | 5.400 | 5.310 | 5.310 | 5.310 | 7,689 |
| 2025-07-07 | 5.460 | 5.480 | 5.340 | 5.350 | 5.350 | 7,658 |
| 2025-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 6,332 |
| 2025-07-03 | 5.400 | 5.500 | 5.340 | 5.500 | 5.500 | 6,574 |
| 2025-07-02 | 5.420 | 5.520 | 5.310 | 5.330 | 5.330 | 8,597 |
| 2025-07-01 | 5.720 | 5.720 | 5.410 | 5.470 | 5.470 | 14,761 |
| 2025-06-30 | 5.940 | 6.090 | 5.670 | 5.670 | 5.670 | 11,506 |
| 2025-06-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 6,225 |
| 2025-06-26 | 5.870 | 6.140 | 5.840 | 5.870 | 5.870 | 8,029 |
| 2025-06-25 | 6.130 | 6.500 | 5.770 | 5.850 | 5.850 | 14,829 |
| 2025-06-24 | 6.650 | 6.860 | 6.040 | 6.100 | 6.100 | 12,374 |
| 2025-06-23 | 5.900 | 6.730 | 5.820 | 6.570 | 6.570 | 22,003 |
| 2025-06-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 7,742 |
| 2025-06-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 14,907 |
| 2025-06-17 | 5.500 | 5.820 | 5.460 | 5.710 | 5.710 | 9,044 |
| 2025-06-16 | 5.800 | 5.850 | 5.420 | 5.450 | 5.450 | 12,874 |
| 2025-06-13 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5,040 |
| 2025-06-12 | 5.440 | 5.610 | 5.370 | 5.440 | 5.440 | 5,768 |
| 2025-06-11 | 5.730 | 5.730 | 5.420 | 5.440 | 5.440 | 8,088 |
| 2025-06-10 | 5.740 | 6.020 | 5.740 | 5.750 | 5.750 | 7,328 |
| 2025-06-09 | 5.650 | 5.860 | 5.600 | 5.730 | 5.730 | 6,782 |
| 2025-06-06 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 8,322 |
| 2025-06-05 | 5.730 | 5.830 | 5.400 | 5.510 | 5.510 | 6,842 |
| 2025-06-04 | 5.680 | 5.850 | 5.500 | 5.720 | 5.720 | 8,059 |
| 2025-06-03 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 23,845 |
| 2025-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 6,018 |
| 2025-05-30 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 7,251 |
| 2025-05-29 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 3,506 |
| 2025-05-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,508 |
| 2025-05-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,442 |
| 2025-05-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,492 |
| 2025-05-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 7,705 |
| 2025-05-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 7,374 |
| 2025-05-21 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 8,809 |
| 2025-05-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,083 |
| 2025-05-19 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 7,325 |
| 2025-05-16 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 13,936 |
| 2025-05-15 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 22,482 |
| 2025-05-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 11,043 |
| 2025-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7,723 |
| 2025-05-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 8,607 |
| 2025-05-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2025-05-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 8,596 |
| 2025-05-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,146 |
| 2025-04-30 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 11,239 |
| 2025-04-29 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 7,193 |
| 2025-04-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 14,142 |
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.