Americanas SA AMER3
BMFBOVESPA · Brazil · Retail Trade
BRL 5.38-0.11 (-2.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.40 | -1.64% | BRL 5.49 | BRL 5.56 | BRL 5.22 | 1.42M |
| 2026-09-30 | BRL 5.49 | +8.07% | BRL 5.14 | BRL 5.51 | BRL 5.12 | 2.73M |
| 2026-09-29 | BRL 5.08 | +0.99% | BRL 5.03 | BRL 5.22 | BRL 5.03 | 1.19M |
| 2026-09-28 | BRL 5.03 | -2.52% | BRL 5.16 | BRL 5.32 | BRL 5.01 |
| 1.47M |
| 2026-09-25 | BRL 5.16 | -1.71% | BRL 5.25 | BRL 5.29 | BRL 5.03 | 1.63M |
| 2026-09-24 | BRL 5.25 | +1.94% | BRL 5.13 | BRL 5.34 | BRL 4.87 | 1.96M |
| 2026-09-23 | BRL 5.15 | +0.59% | BRL 5.08 | BRL 5.32 | BRL 5.06 | 823.10K |
| 2026-09-22 | BRL 5.12 | +1.99% | BRL 5.01 | BRL 5.41 | BRL 4.95 | 1.50M |
| 2026-09-21 | BRL 5.02 | +5.91% | BRL 4.87 | BRL 5.02 | BRL 4.80 | 829.10K |
| 2026-09-18 | BRL 4.74 | -4.05% | BRL 4.94 | BRL 4.95 | BRL 4.66 | 1.45M |
| 2026-09-17 | BRL 4.94 | -1.40% | BRL 5.05 | BRL 5.08 | BRL 4.85 | 1.01M |
| 2026-09-16 | BRL 5.01 | +0.60% | BRL 4.97 | BRL 5.09 | BRL 4.94 | 757.50K |
| 2026-09-15 | BRL 4.98 | -0.20% | BRL 5.00 | BRL 5.04 | BRL 4.83 | 1.12M |
| 2026-09-14 | BRL 4.99 | +1.63% | BRL 4.85 | BRL 5.06 | BRL 4.77 | 893.10K |
| 2026-09-11 | BRL 4.91 | -6.83% | BRL 5.34 | BRL 5.36 | BRL 4.89 | 1.77M |
| 2026-09-10 | BRL 5.27 | 0.00% | BRL 5.17 | BRL 5.29 | BRL 5.04 | 1.20M |
| 2026-09-09 | BRL 5.27 | -2.77% | BRL 5.50 | BRL 5.50 | BRL 5.17 | 1.47M |
| 2026-09-08 | BRL 5.42 | -2.34% | BRL 5.59 | BRL 5.68 | BRL 5.42 | 1.44M |
| 2026-09-04 | BRL 5.55 | +4.32% | BRL 5.15 | BRL 5.57 | BRL 5.15 | 1.57M |
| 2026-09-03 | BRL 5.32 | +1.53% | BRL 5.28 | BRL 5.43 | BRL 5.27 | 1.20M |
| 2026-09-02 | BRL 5.24 | +4.59% | BRL 5.08 | BRL 5.35 | BRL 5.05 | 2.01M |
| 2026-09-01 | BRL 5.01 | -1.76% | BRL 5.08 | BRL 5.36 | BRL 5.00 | 2.79M |
| 2026-08-31 | BRL 5.10 | +8.74% | BRL 4.69 | BRL 5.10 | BRL 4.62 | 1.74M |
| 2026-08-28 | BRL 4.69 | -4.67% | BRL 4.94 | BRL 4.99 | BRL 4.60 | 1.76M |
| 2026-08-27 | BRL 4.92 | +2.50% | BRL 4.85 | BRL 4.97 | BRL 4.79 | 1.20M |
| 2026-08-26 | BRL 4.80 | 0.00% | BRL 4.72 | BRL 5.13 | BRL 4.72 | 2.22M |
| 2026-08-25 | BRL 4.80 | +3.45% | BRL 4.60 | BRL 4.90 | BRL 4.59 | 2.61M |
| 2026-08-24 | BRL 4.64 | -0.43% | BRL 4.59 | BRL 4.75 | BRL 4.49 | 1.45M |
| 2026-08-21 | BRL 4.66 | +9.65% | BRL 4.25 | BRL 4.67 | BRL 4.25 | 1.92M |
| 2026-08-20 | BRL 4.25 | +4.42% | BRL 4.00 | BRL 4.32 | BRL 3.95 | 1.76M |
| 2026-08-19 | BRL 4.07 | +1.24% | BRL 4.03 | BRL 4.22 | BRL 3.98 | 1.74M |
| 2026-08-18 | BRL 4.02 | +5.79% | BRL 3.79 | BRL 4.06 | BRL 3.79 | 1.43M |
| 2026-08-17 | BRL 3.80 | +1.60% | BRL 3.70 | BRL 3.94 | BRL 3.70 | 1.25M |
| 2026-08-14 | BRL 3.74 | -0.53% | BRL 3.78 | BRL 3.84 | BRL 3.66 | 981.40K |
| 2026-08-13 | BRL 3.76 | -3.84% | BRL 3.71 | BRL 3.88 | BRL 3.56 | 2.17M |
| 2026-08-12 | BRL 3.91 | -2.25% | BRL 4.06 | BRL 4.06 | BRL 3.90 | 953.40K |
| 2026-08-11 | BRL 4.00 | -3.61% | BRL 4.11 | BRL 4.20 | BRL 3.91 | 1.46M |
| 2026-08-07 | BRL 4.15 | -9.98% | BRL 4.70 | BRL 4.70 | BRL 4.15 | 2.18M |
| 2026-08-06 | BRL 4.61 | -2.33% | BRL 4.76 | BRL 4.82 | BRL 4.55 | 1.34M |
| 2026-08-05 | BRL 4.72 | -2.28% | BRL 4.83 | BRL 4.89 | BRL 4.71 | 1.05M |
| 2026-08-04 | BRL 4.83 | +3.87% | BRL 4.70 | BRL 4.90 | BRL 4.67 | 1.17M |
| 2026-08-03 | BRL 4.65 | +0.22% | BRL 4.66 | BRL 4.75 | BRL 4.63 | 726.10K |
| 2026-07-31 | BRL 4.64 | +2.43% | BRL 4.55 | BRL 4.75 | BRL 4.54 | 852.40K |
| 2026-07-30 | BRL 4.53 | +1.80% | BRL 4.55 | BRL 4.69 | BRL 4.46 | 1.41M |
| 2026-07-29 | BRL 4.45 | -5.32% | BRL 4.66 | BRL 4.70 | BRL 4.45 | 1.72M |
| 2026-07-28 | BRL 4.70 | +8.55% | BRL 4.43 | BRL 4.70 | BRL 4.28 | 2.47M |
| 2026-07-27 | BRL 4.33 | +7.71% | BRL 4.08 | BRL 4.36 | BRL 4.08 | 1.37M |
| 2026-07-24 | BRL 4.02 | +0.25% | BRL 3.96 | BRL 4.18 | BRL 3.93 | 826.90K |
| 2026-07-23 | BRL 4.01 | -0.25% | BRL 4.02 | BRL 4.05 | BRL 3.95 | 819.40K |
| 2026-07-22 | BRL 4.02 | +2.55% | BRL 3.90 | BRL 4.02 | BRL 3.82 | 1.15M |
| 2026-07-21 | BRL 3.92 | +0.77% | BRL 3.90 | BRL 3.97 | BRL 3.82 | 789.00K |
| 2026-07-20 | BRL 3.89 | -2.75% | BRL 4.03 | BRL 4.09 | BRL 3.80 | 1.09M |
| 2026-07-17 | BRL 4.00 | +6.67% | BRL 3.73 | BRL 4.05 | BRL 3.70 | 2.43M |
| 2026-07-16 | BRL 3.75 | +1.63% | BRL 3.68 | BRL 3.83 | BRL 3.66 | 1.69M |
| 2026-07-15 | BRL 3.69 | -1.60% | BRL 3.78 | BRL 3.80 | BRL 3.66 | 1.11M |
| 2026-07-14 | BRL 3.75 | -0.79% | BRL 3.84 | BRL 3.91 | BRL 3.58 | 3.06M |
| 2026-07-13 | BRL 3.78 | -7.80% | BRL 4.10 | BRL 4.19 | BRL 3.75 | 2.74M |
| 2026-07-10 | BRL 4.10 | +0.49% | BRL 4.10 | BRL 4.24 | BRL 4.06 | 2.42M |
| 2026-07-09 | BRL 4.08 | +8.22% | BRL 3.85 | BRL 4.08 | BRL 3.76 | 1.80M |
| 2026-07-08 | BRL 3.77 | +1.89% | BRL 3.68 | BRL 3.98 | BRL 3.67 | 1.58M |
| 2026-07-07 | BRL 3.70 | -3.90% | BRL 3.88 | BRL 3.99 | BRL 3.63 | 2.47M |
| 2026-07-06 | BRL 3.85 | +7.54% | BRL 3.62 | BRL 4.03 | BRL 3.55 | 3.55M |
| 2026-07-03 | BRL 3.58 | +2.29% | BRL 3.55 | BRL 3.66 | BRL 3.48 | 1.29M |
| 2026-07-02 | BRL 3.50 | +3.24% | BRL 3.42 | BRL 3.55 | BRL 3.37 | 3.43M |
| 2026-07-01 | BRL 3.39 | -11.72% | BRL 3.78 | BRL 3.78 | BRL 3.39 | 5.80M |
| 2026-06-30 | BRL 3.84 | -7.25% | BRL 4.11 | BRL 4.13 | BRL 3.84 | 3.20M |
| 2026-06-29 | BRL 4.14 | +2.99% | BRL 4.00 | BRL 4.23 | BRL 3.91 | 1.70M |
| 2026-06-26 | BRL 4.02 | -0.74% | BRL 4.00 | BRL 4.18 | BRL 4.00 | 1.48M |
| 2026-06-25 | BRL 4.05 | -5.37% | BRL 4.25 | BRL 4.31 | BRL 4.03 | 2.76M |
| 2026-06-24 | BRL 4.28 | -0.23% | BRL 4.29 | BRL 4.34 | BRL 4.23 | 658.00K |
| 2026-06-23 | BRL 4.29 | -3.16% | BRL 4.40 | BRL 4.45 | BRL 4.28 | 753.60K |
| 2026-06-22 | BRL 4.43 | +1.14% | BRL 4.38 | BRL 4.56 | BRL 4.38 | 1.00M |
| 2026-06-19 | BRL 4.38 | +0.69% | BRL 4.37 | BRL 4.43 | BRL 4.31 | 915.00K |
| 2026-06-18 | BRL 4.35 | -3.55% | BRL 4.56 | BRL 4.56 | BRL 4.35 | 797.10K |
| 2026-06-17 | BRL 4.51 | -0.88% | BRL 4.57 | BRL 4.62 | BRL 4.51 | 805.40K |
| 2026-06-16 | BRL 4.55 | -4.81% | BRL 4.74 | BRL 4.75 | BRL 4.55 | 1.03M |
| 2026-06-15 | BRL 4.78 | +3.91% | BRL 4.75 | BRL 4.82 | BRL 4.65 | 1.07M |
| 2026-06-12 | BRL 4.60 | -0.86% | BRL 4.64 | BRL 4.72 | BRL 4.59 | 914.20K |
| 2026-06-11 | BRL 4.64 | +0.43% | BRL 4.62 | BRL 4.70 | BRL 4.53 | 1.52M |
| 2026-06-10 | BRL 4.62 | -4.15% | BRL 4.79 | BRL 4.79 | BRL 4.62 | 1.56M |
| 2026-06-09 | BRL 4.82 | +2.34% | BRL 4.78 | BRL 4.91 | BRL 4.77 | 1.52M |
| 2026-06-08 | BRL 4.71 | -1.88% | BRL 4.86 | BRL 4.86 | BRL 4.71 | 1.22M |
| 2026-06-05 | BRL 4.80 | -1.64% | BRL 4.83 | BRL 4.94 | BRL 4.80 | 1.32M |
| 2026-06-03 | BRL 4.88 | -4.50% | BRL 5.09 | BRL 5.09 | BRL 4.83 | 2.25M |
| 2026-06-02 | BRL 5.11 | +0.39% | BRL 5.11 | BRL 5.15 | BRL 4.92 | 2.19M |
| 2026-06-01 | BRL 5.09 | +0.79% | BRL 5.13 | BRL 5.16 | BRL 5.03 | 1.22M |
| 2026-05-29 | BRL 5.05 | -2.32% | BRL 5.22 | BRL 5.22 | BRL 5.01 | 1.27M |
| 2026-05-28 | BRL 5.17 | -0.58% | BRL 5.18 | BRL 5.29 | BRL 5.16 | 1.39M |
| 2026-05-27 | BRL 5.20 | +3.79% | BRL 5.08 | BRL 5.28 | BRL 5.05 | 2.77M |
| 2026-05-26 | BRL 5.01 | -2.34% | BRL 5.16 | BRL 5.17 | BRL 5.00 | 2.03M |