AMER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.950 | 6.280 | 5.950 | 6.000 | 6.000 | 10,112 |
| 2026-10-06 | 5.800 | 6.110 | 5.770 | 6.080 | 6.080 | 11,549 |
| 2026-10-05 | 5.530 | 6.120 | 5.530 | 5.750 | 5.750 | 15,341 |
| 2026-10-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 7,294 |
| 2026-10-01 | 5.450 | 5.550 | 5.220 | 5.350 | 5.350 | 6,466 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-09-28 | 5.250 | 5.310 | 5.010 | 5.040 | 5.040 | 5,565 |
| 2026-09-25 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 4,586 |
| 2026-09-24 | 5.150 | 5.340 | 4.850 | 5.300 | 5.300 | 6,479 |
| 2026-09-23 | 5.020 | 5.310 | 5.010 | 5.140 | 5.140 | 4,494 |
| 2026-09-22 | 5.020 | 5.420 | 4.930 | 5.110 | 5.110 | 7,619 |
| 2026-09-21 | 4.800 | 5.020 | 4.800 | 5.010 | 5.010 | 4,215 |
| 2026-09-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 7,275 |
| 2026-09-17 | 5.010 | 5.080 | 4.860 | 4.950 | 4.950 | 4,649 |
| 2026-09-16 | 4.890 | 5.080 | 4.890 | 4.980 | 4.980 | 4,187 |
| 2026-09-15 | 5.010 | 5.040 | 4.830 | 5.020 | 5.020 | 4,884 |
| 2026-09-14 | 4.820 | 5.070 | 4.770 | 5.030 | 5.030 | 5,152 |
| 2026-09-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 6,590 |
| 2026-09-10 | 5.160 | 5.290 | 5.080 | 5.200 | 5.200 | 4,439 |
| 2026-09-09 | 5.430 | 5.470 | 5.170 | 5.310 | 5.310 | 5,468 |
| 2026-09-08 | 5.530 | 5.690 | 5.440 | 5.510 | 5.510 | 5,734 |
| 2026-09-04 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 6,774 |
| 2026-09-03 | 5.240 | 5.420 | 5.140 | 5.290 | 5.290 | 6,411 |
| 2026-09-02 | 5.080 | 5.340 | 5.020 | 5.140 | 5.140 | 6,796 |
| 2026-09-01 | 4.930 | 5.360 | 4.930 | 5.000 | 5.000 | 10,491 |
| 2026-08-31 | 4.730 | 5.100 | 4.650 | 5.100 | 5.100 | 6,900 |
| 2026-08-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 4,688 |
| 2026-08-27 | 4.830 | 4.960 | 4.800 | 4.950 | 4.950 | 5,437 |
| 2026-08-26 | 4.700 | 5.120 | 4.700 | 4.780 | 4.780 | 8,575 |
| 2026-08-25 | 4.570 | 4.890 | 4.570 | 4.860 | 4.860 | 6,361 |
| 2026-08-24 | 4.560 | 4.750 | 4.480 | 4.700 | 4.700 | 5,496 |
| 2026-08-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 9,689 |
| 2026-08-20 | 3.980 | 4.300 | 3.970 | 4.210 | 4.210 | 6,084 |
| 2026-08-19 | 4.020 | 4.210 | 3.990 | 4.010 | 4.010 | 4,612 |
| 2026-08-18 | 3.840 | 4.060 | 3.760 | 3.940 | 3.940 | 6,132 |
| 2026-08-17 | 3.780 | 3.930 | 3.730 | 3.800 | 3.800 | 4,275 |
| 2026-08-14 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 5,637 |
| 2026-08-13 | 3.870 | 3.900 | 3.580 | 3.680 | 3.680 | 9,372 |
| 2026-08-12 | 4.000 | 4.030 | 3.900 | 3.900 | 3.900 | 6,175 |
| 2026-08-11 | 4.070 | 4.200 | 3.950 | 3.950 | 3.950 | 4,685 |
| 2026-08-10 | 4.200 | 4.490 | 4.130 | 4.180 | 4.180 | 5,159 |
| 2026-08-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 9,448 |
| 2026-08-06 | 4.630 | 4.800 | 4.600 | 4.600 | 4.600 | 3,726 |
| 2026-08-05 | 4.830 | 4.880 | 4.690 | 4.690 | 4.690 | 4,617 |
| 2026-08-04 | 4.800 | 4.890 | 4.670 | 4.800 | 4.800 | 5,266 |
| 2026-08-03 | 4.610 | 4.750 | 4.610 | 4.660 | 4.660 | 4,126 |
| 2026-07-31 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,819 |
| 2026-07-30 | 4.460 | 4.700 | 4.460 | 4.560 | 4.560 | 5,341 |
| 2026-07-29 | 4.600 | 4.700 | 4.460 | 4.470 | 4.470 | 5,105 |
| 2026-07-28 | 4.330 | 4.660 | 4.300 | 4.510 | 4.510 | 9,422 |
| 2026-07-27 | 4.080 | 4.360 | 3.870 | 4.300 | 4.300 | 6,526 |
| 2026-07-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 4,030 |
| 2026-07-23 | 4.000 | 4.050 | 3.950 | 3.970 | 3.970 | 3,322 |
| 2026-07-22 | 3.870 | 4.020 | 3.810 | 4.000 | 4.000 | 5,473 |
| 2026-07-21 | 3.880 | 3.960 | 3.840 | 3.860 | 3.860 | 3,869 |
Page 1 of 1 · 55 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.