Americanas S.A. (AMER3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

0.4500

+0.0500

(+12.50%)

At close: 05:12PM BRT

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	0.4000	0.4900	0.4000	0.4500	0.4500	45,596,100
Jul 04, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	19,877,000
Jul 03, 2024	0.4000	0.4200	0.3900	0.3900	0.3900	17,746,600
Jul 02, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	12,145,300
Jul 01, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	15,712,600
Jun 28, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	15,319,700
Jun 27, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	10,374,200
Jun 26, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	15,241,800
Jun 25, 2024	0.4200	0.4300	0.3900	0.4100	0.4100	15,333,200
Jun 24, 2024	0.4100	0.4400	0.4000	0.4100	0.4100	14,928,800
Jun 21, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	4,285,300
Jun 20, 2024	0.4200	0.4300	0.3900	0.4000	0.4000	20,215,700
Jun 19, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	9,140,400
Jun 18, 2024	0.4200	0.4500	0.4100	0.4200	0.4200	11,239,600
Jun 17, 2024	0.3900	0.4400	0.3800	0.4300	0.4300	21,214,400
Jun 14, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	15,391,900
Jun 13, 2024	0.3600	0.4500	0.3500	0.3900	0.3900	53,444,900
Jun 12, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	11,224,700
Jun 11, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	13,116,900
Jun 10, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,132,700
Jun 07, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	20,061,100
Jun 06, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	15,252,400
Jun 05, 2024	0.3700	0.3900	0.3600	0.3700	0.3700	13,102,400
Jun 04, 2024	0.4100	0.4100	0.3400	0.3600	0.3600	60,984,300
Jun 03, 2024	0.4600	0.4700	0.4100	0.4100	0.4100	35,223,000
May 31, 2024	0.5200	0.5300	0.4600	0.4600	0.4600	52,720,500
May 29, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	9,931,400
May 28, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	20,871,700
May 27, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	21,848,400
May 24, 2024	0.5200	0.5500	0.5100	0.5500	0.5500	26,175,700
May 23, 2024	0.5300	0.5500	0.5100	0.5200	0.5200	19,633,500
May 22, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	22,198,900
May 21, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	9,631,100
May 20, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	6,017,200
May 17, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	4,636,900
May 16, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	7,077,700
May 15, 2024	0.5300	0.5600	0.5300	0.5300	0.5300	16,122,300
May 14, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	3,855,000
May 13, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	5,197,800
May 10, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	10,858,200
May 09, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	9,205,900
May 08, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	7,807,600
May 07, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	7,280,100
May 06, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,920,000
May 03, 2024	0.5700	0.5800	0.5400	0.5400	0.5400	21,543,000
May 02, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	12,164,000
Apr 30, 2024	0.5500	0.5800	0.5400	0.5600	0.5600	16,222,900
Apr 29, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	10,011,600
Apr 26, 2024	0.5600	0.5900	0.5600	0.5600	0.5600	23,082,700
Apr 25, 2024	0.5300	0.5700	0.5300	0.5500	0.5500	29,360,300
Apr 24, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	22,751,600
Apr 23, 2024	0.5300	0.5400	0.5100	0.5200	0.5200	14,802,300
Apr 22, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	4,207,200
Apr 19, 2024	0.5200	0.5500	0.5100	0.5200	0.5200	18,459,100
Apr 18, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	10,344,700
Apr 17, 2024	0.5300	0.5600	0.5200	0.5300	0.5300	23,313,100
Apr 16, 2024	0.5000	0.5400	0.4900	0.5200	0.5200	27,874,100
Apr 15, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	22,643,200
Apr 12, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	15,752,400
Apr 11, 2024	0.5500	0.5800	0.5500	0.5600	0.5600	15,278,500
Apr 10, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	14,253,900
Apr 09, 2024	0.5600	0.5900	0.5500	0.5800	0.5800	15,046,900
Apr 08, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	6,773,100
Apr 05, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	14,556,800
Apr 04, 2024	0.5700	0.6000	0.5600	0.5700	0.5700	13,696,100
Apr 03, 2024	0.6000	0.6200	0.5700	0.5700	0.5700	15,326,700
Apr 02, 2024	0.6100	0.6200	0.5700	0.5900	0.5900	12,645,300
Apr 01, 2024	0.6600	0.6700	0.5900	0.6100	0.6100	30,922,000
Mar 28, 2024	0.5500	0.6700	0.5400	0.6500	0.6500	69,446,600
Mar 27, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	6,037,200
Mar 26, 2024	0.5400	0.5500	0.5200	0.5500	0.5500	13,579,900
Mar 25, 2024	0.5700	0.5900	0.5300	0.5400	0.5400	3,900,800
Mar 22, 2024	0.5700	0.5900	0.5300	0.5300	0.5300	20,992,300
Mar 21, 2024	0.5500	0.5800	0.5400	0.5600	0.5600	18,401,900
Mar 20, 2024	0.5200	0.5500	0.5100	0.5500	0.5500	12,434,200
Mar 19, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,048,400
Mar 18, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	6,055,200
Mar 15, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	5,679,100
Mar 14, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	7,165,700
Mar 13, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	7,908,400
Mar 12, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	2,741,000
Mar 11, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	5,026,600
Mar 08, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	7,041,600
Mar 07, 2024	0.5900	0.6000	0.5500	0.5600	0.5600	16,985,000
Mar 06, 2024	0.5700	0.6100	0.5600	0.5800	0.5800	26,496,400
Mar 05, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	14,855,200
Mar 04, 2024	0.5400	0.5500	0.5200	0.5400	0.5400	12,478,000
Mar 01, 2024	0.5100	0.5500	0.5000	0.5400	0.5400	20,008,100
Feb 29, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	12,276,200
Feb 28, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	16,509,000
Feb 27, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	15,871,100
Feb 26, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	41,489,100
Feb 23, 2024	0.5300	0.5400	0.5100	0.5200	0.5200	28,481,200
Feb 22, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	26,222,900
Feb 21, 2024	0.5900	0.6000	0.5300	0.5300	0.5300	50,808,500
Feb 20, 2024	0.5900	0.6100	0.5800	0.5900	0.5900	16,213,500
Feb 19, 2024	0.5800	0.6300	0.5800	0.6000	0.6000	17,772,400
Feb 16, 2024	0.5800	0.6100	0.5600	0.5900	0.5900	24,195,700
Feb 15, 2024	0.6100	0.6200	0.5500	0.5700	0.5700	33,776,200
Feb 14, 2024	0.6500	0.6600	0.5900	0.6000	0.6000	24,353,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD79,176.09+2,120.05(+2.75%)

Americanas S.A. (AMER3.SA)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
79,176.09
+2,120.05(+2.75%)