AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 6.320 | 6.630 | 6.270 | 6.610 | 6.610 | 8,588 |
| 2025-01-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 8,816 |
| 2025-01-23 | 6.690 | 6.800 | 6.370 | 6.440 | 6.440 | 10,914 |
| 2025-01-22 | 6.520 | 6.880 | 6.380 | 6.700 | 6.700 | 16,213 |
| 2025-01-21 | 5.710 | 7.350 | 5.710 | 6.520 | 6.520 | 32,904 |
| 2025-01-20 | 5.710 | 5.840 | 5.630 | 5.700 | 5.700 | 8,711 |
| 2025-01-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6,456 |
| 2025-01-16 | 5.680 | 5.750 | 5.490 | 5.630 | 5.630 | 7,226 |
| 2025-01-15 | 5.550 | 5.790 | 5.500 | 5.620 | 5.620 | 7,476 |
| 2025-01-14 | 5.480 | 5.610 | 5.480 | 5.500 | 5.500 | 4,974 |
| 2025-01-13 | 5.520 | 5.620 | 5.460 | 5.460 | 5.460 | 7,644 |
| 2025-01-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 7,909 |
| 2025-01-09 | 5.670 | 5.890 | 5.530 | 5.620 | 5.620 | 8,427 |
| 2025-01-08 | 5.760 | 5.760 | 5.520 | 5.670 | 5.670 | 8,932 |
| 2025-01-07 | 5.860 | 5.920 | 5.700 | 5.700 | 5.700 | 9,218 |
| 2025-01-06 | 5.940 | 6.000 | 5.760 | 5.800 | 5.800 | 10,607 |
| 2025-01-03 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 11,577 |
| 2025-01-02 | 6.340 | 6.950 | 5.700 | 5.700 | 5.700 | 21,152 |
| 2024-12-30 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 44,031 |
| 2024-12-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 23,760 |
| 2024-12-26 | 6.020 | 6.070 | 5.290 | 5.370 | 5.370 | 20,522 |
| 2024-12-23 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 14,086 |
| 2024-12-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 8,662 |
| 2024-12-19 | 6.470 | 6.760 | 6.300 | 6.640 | 6.640 | 12,744 |
| 2024-12-18 | 7.100 | 7.150 | 6.020 | 6.400 | 6.400 | 18,445 |
| 2024-12-17 | 7.610 | 7.650 | 6.990 | 7.250 | 7.250 | 18,048 |
| 2024-12-16 | 8.130 | 8.200 | 7.550 | 7.670 | 7.670 | 14,518 |
| 2024-12-13 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 10,882 |
| 2024-12-12 | 8.850 | 8.850 | 8.300 | 8.400 | 8.400 | 11,987 |
| 2024-12-11 | 9.070 | 9.530 | 8.670 | 8.770 | 8.770 | 35,961 |
| 2024-12-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.