AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 7,756 |
| 2025-04-24 | 5.800 | 6.190 | 5.800 | 6.000 | 6.000 | 11,674 |
| 2025-04-23 | 5.940 | 6.110 | 5.790 | 5.940 | 5.940 | 9,115 |
| 2025-04-22 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 8,849 |
| 2025-04-17 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 7,141 |
| 2025-04-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 8,296 |
| 2025-04-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 7,497 |
| 2025-04-14 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 10,782 |
| 2025-04-11 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 9,763 |
| 2025-04-10 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 7,536 |
| 2025-04-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 16,400 |
| 2025-04-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 14,281 |
| 2025-04-07 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 13,559 |
| 2025-04-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 12,503 |
| 2025-04-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 17,517 |
| 2025-04-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 13,989 |
| 2025-04-01 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 19,571 |
| 2025-03-31 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 19,242 |
| 2025-03-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 22,031 |
| 2025-03-27 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 56,078 |
| 2025-03-26 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 29,220 |
| 2025-03-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 38,591 |
| 2025-03-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 41,650 |
| 2025-03-21 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 10,707 |
| 2025-03-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 14,264 |
| 2025-03-19 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 17,654 |
| 2025-03-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 9,785 |
| 2025-03-17 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 19,858 |
| 2025-03-14 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 12,101 |
| 2025-03-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 13,459 |
| 2025-03-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 20,899 |
| 2025-03-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 36,173 |
| 2025-03-10 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 10,895 |
| 2025-03-07 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 16,777 |
| 2025-03-06 | 5.320 | 5.580 | 5.320 | 5.450 | 5.450 | 7,423 |
| 2025-03-05 | 5.420 | 5.420 | 5.320 | 5.420 | 5.420 | 3,576 |
| 2025-02-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5,567 |
| 2025-02-27 | 5.270 | 5.420 | 5.270 | 5.340 | 5.340 | 5,072 |
| 2025-02-26 | 5.510 | 5.560 | 5.350 | 5.350 | 5.350 | 5,779 |
| 2025-02-25 | 5.320 | 5.530 | 5.280 | 5.440 | 5.440 | 6,087 |
| 2025-02-24 | 5.480 | 5.600 | 5.320 | 5.320 | 5.320 | 7,386 |
| 2025-02-21 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 8,510 |
| 2025-02-20 | 5.530 | 6.160 | 5.500 | 5.700 | 5.700 | 10,326 |
| 2025-02-19 | 5.580 | 5.660 | 5.480 | 5.650 | 5.650 | 6,601 |
| 2025-02-18 | 5.530 | 5.710 | 5.430 | 5.600 | 5.600 | 7,182 |
| 2025-02-17 | 5.300 | 5.890 | 5.300 | 5.620 | 5.620 | 10,208 |
| 2025-02-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 8,579 |
| 2025-02-13 | 5.310 | 5.600 | 5.240 | 5.390 | 5.390 | 7,124 |
| 2025-02-12 | 5.550 | 5.670 | 5.350 | 5.350 | 5.350 | 7,727 |
| 2025-02-11 | 5.780 | 5.830 | 5.570 | 5.600 | 5.600 | 9,113 |
| 2025-02-10 | 6.050 | 6.130 | 5.800 | 5.800 | 5.800 | 8,861 |
| 2025-02-07 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 9,489 |
| 2025-02-06 | 6.120 | 6.300 | 6.120 | 6.300 | 6.300 | 6,125 |
| 2025-02-05 | 6.410 | 6.430 | 6.150 | 6.240 | 6.240 | 7,225 |
| 2025-02-04 | 6.330 | 6.460 | 6.320 | 6.340 | 6.340 | 5,429 |
| 2025-02-03 | 6.510 | 6.620 | 6.390 | 6.490 | 6.490 | 8,953 |
| 2025-01-31 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 7,088 |
| 2025-01-30 | 6.320 | 6.610 | 6.320 | 6.500 | 6.500 | 10,501 |
| 2025-01-29 | 6.440 | 6.560 | 6.340 | 6.340 | 6.340 | 6,565 |
| 2025-01-28 | 6.640 | 6.710 | 6.440 | 6.450 | 6.450 | 7,934 |
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.