Americanas SA(BR:AMER3)
R$5.07+0.67 (+15.23%)
BR:AMER3
Americanas SA historical prices
R$5.07
At close:+0.67 (+15.23%)
Americanas SA (AMER3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.41 | 5.11 | 4.41 | 5.07 | 5.07 | +15.23% | 3,177,800 | 1.63 |
| Nov 10, 2026 | 4.62 | 4.92 | 4.40 | 4.40 | 4.40 | +0.23% | 1,886,200 | 0.97 |
| Nov 09, 2026 | 4.41 | 4.60 | 4.38 | 4.60 | 4.60 | +4.78% | 1,022,300 | 0.52 |
| Nov 06, 2026 | 4.27 | 4.45 | 4.19 | 4.39 | 4.39 | +4.52% | 1,660,500 | 0.85 |
| Nov 05, 2026 | 4.11 | 4.26 | 4.05 | 4.20 | 4.20 | +2.44% | 1,186,100 | 0.61 |
| Nov 04, 2026 | 4.00 | 4.14 | 3.97 | 4.10 | 4.10 | +4.06% | 1,514,600 | 0.77 |
| Nov 03, 2026 | 3.92 | 4.06 | 3.92 | 3.94 | 3.94 | -1.50% | 1,221,800 | 0.62 |
| Nov 02, 2026 | 4.00 | 4.10 | 3.88 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 3.99 | 4.10 | 3.88 | 4.00 | 4.00 | -0.50% | 1,598,400 | 0.81 |
| Oct 29, 2026 | 4.06 | 4.14 | 3.86 | 4.02 | 4.02 | -0.74% | 1,680,300 | 0.86 |
| Oct 28, 2026 | 4.73 | 4.75 | 4.00 | 4.05 | 4.05 | -13.46% | 3,060,200 | 1.60 |
| Oct 27, 2026 | 4.90 | 5.05 | 4.60 | 4.68 | 4.68 | -2.50% | 3,941,300 | 2.10 |
| Oct 26, 2026 | 4.80 | 5.33 | 4.71 | 4.80 | 4.80 | -27.60% | 4,622,500 | 2.53 |
| Oct 23, 2026 | 6.03 | 6.81 | 5.96 | 6.63 | 6.63 | +11.62% | 3,810,300 | 2.11 |
| Oct 22, 2026 | 6.38 | 6.49 | 5.92 | 5.94 | 5.94 | -7.19% | 3,530,500 | 2.00 |
| Oct 21, 2026 | 6.98 | 7.30 | 6.26 | 6.40 | 6.40 | -7.25% | 6,654,000 | 3.97 |
| Oct 20, 2026 | 6.90 | 7.50 | 6.90 | 6.90 | 6.90 | +15.58% | 7,692,300 | 4.91 |
| Oct 19, 2026 | 5.59 | 5.99 | 5.59 | 5.97 | 5.97 | +6.99% | 1,655,400 | 1.06 |
| Oct 16, 2026 | 5.65 | 5.69 | 5.53 | 5.58 | 5.58 | -1.06% | 1,296,000 | 0.84 |
| Oct 15, 2026 | 5.67 | 5.90 | 5.45 | 5.64 | 5.64 | -1.23% | 1,805,900 | 1.17 |
| Oct 14, 2026 | 6.27 | 6.31 | 5.71 | 5.71 | 5.71 | -10.78% | 2,889,800 | 1.89 |
| Oct 13, 2026 | 6.60 | 6.65 | 6.36 | 6.40 | 6.40 | -3.03% | 1,308,200 | 0.85 |
| Oct 12, 2026 | 6.60 | 6.60 | 6.11 | 6.60 | 6.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.17 | 6.60 | 6.11 | 6.60 | 6.60 | +8.20% | 2,156,800 | 1.38 |
| Oct 08, 2026 | 6.00 | 6.20 | 5.93 | 6.10 | 6.10 | +2.69% | 1,570,600 | 0.99 |
| Oct 07, 2026 | 6.02 | 6.29 | 5.94 | 5.94 | 5.94 | -2.30% | 2,454,600 | 1.55 |
| Oct 06, 2026 | 5.89 | 6.12 | 5.77 | 6.08 | 6.08 | +5.74% | 2,554,300 | 1.63 |
| Oct 05, 2026 | 5.60 | 6.15 | 5.60 | 5.75 | 5.75 | +4.93% | 4,535,200 | 2.98 |
| Oct 02, 2026 | 5.48 | 5.56 | 5.06 | 5.48 | 5.48 | +3.98% | 3,370,300 | 2.24 |
| Oct 01, 2026 | 5.49 | 5.56 | 5.22 | 5.27 | 5.27 | -4.01% | 2,012,000 | 1.32 |
| Sep 30, 2026 | 5.14 | 5.52 | 5.12 | 5.49 | 5.49 | +8.07% | 2,719,000 | 1.80 |
| Sep 29, 2026 | 5.03 | 5.22 | 5.03 | 5.08 | 5.08 | +0.99% | 1,183,000 | 0.77 |
| Sep 28, 2026 | 5.16 | 5.32 | 5.01 | 5.03 | 5.03 | -2.52% | 1,437,200 | 0.89 |
| Sep 25, 2026 | 5.25 | 5.29 | 5.03 | 5.16 | 5.16 | -1.71% | 1,621,700 | 0.99 |
| Sep 24, 2026 | 5.13 | 5.34 | 4.87 | 5.25 | 5.25 | +1.94% | 1,951,300 | 1.20 |
| Sep 23, 2026 | 5.08 | 5.32 | 5.06 | 5.15 | 5.15 | +0.59% | 816,700 | 0.50 |
| Sep 22, 2026 | 5.01 | 5.41 | 4.95 | 5.12 | 5.12 | +1.99% | 1,453,200 | 0.88 |
| Sep 21, 2026 | 4.87 | 5.02 | 4.80 | 5.02 | 5.02 | +5.91% | 815,500 | 0.49 |
| Sep 18, 2026 | 4.94 | 4.95 | 4.66 | 4.74 | 4.74 | -4.05% | 1,433,900 | 0.87 |
| Sep 17, 2026 | 5.05 | 5.08 | 4.85 | 4.94 | 4.94 | -1.40% | 999,300 | 0.61 |
| Sep 16, 2026 | 4.97 | 5.09 | 4.94 | 5.01 | 5.01 | +0.60% | 739,700 | 0.45 |
| Sep 15, 2026 | 5.00 | 5.04 | 4.83 | 4.98 | 4.98 | -0.20% | 1,115,000 | 0.68 |
| Sep 14, 2026 | 4.85 | 5.06 | 4.77 | 4.99 | 4.99 | +1.63% | 873,700 | 0.53 |
| Sep 11, 2026 | 4.91 | 5.36 | 4.89 | 4.91 | 4.91 | -6.83% | 1,766,700 | 1.09 |
| Sep 10, 2026 | 5.17 | 5.29 | 5.04 | 5.27 | 5.27 | 0.00% | 1,192,200 | 0.74 |
| Sep 09, 2026 | 5.50 | 5.50 | 5.17 | 5.27 | 5.27 | -2.77% | 1,384,800 | 0.86 |
| Sep 08, 2026 | 5.42 | 5.68 | 5.42 | 5.42 | 5.42 | -2.34% | 1,417,800 | 0.88 |
| Sep 07, 2026 | 5.55 | 5.57 | 5.15 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.15 | 5.57 | 5.15 | 5.55 | 5.55 | +4.32% | 1,564,300 | 0.96 |
| Sep 03, 2026 | 5.28 | 5.43 | 5.27 | 5.32 | 5.32 | +1.53% | 1,171,000 | 0.72 |
