Americanas S.A. (BVMF:AMER3)
Brazil
· Delayed Price · Currency is BRL 6.72
-0.40 (-5.62%)
At close: Dec 5, 2025
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.07 | 7.39 | 6.70 | 6.72 | 6.72 | -5.62% | 4,305,800 |
| Dec 4, 2025 | 6.93 | 7.37 | 6.87 | 7.12 | 7.12 | 2.45% | 4,505,900 |
| Dec 3, 2025 | 6.62 | 7.05 | 6.40 | 6.95 | 6.95 | 4.35% | 4,562,000 |
| Dec 2, 2025 | 6.23 | 6.74 | 6.18 | 6.66 | 6.66 | 8.29% | 3,307,800 |
| Dec 1, 2025 | 6.00 | 6.46 | 5.94 | 6.15 | 6.15 | 3.54% | 3,838,400 |
| Nov 28, 2025 | 6.05 | 6.14 | 5.90 | 5.94 | 5.94 | -1.33% | 1,564,900 |
| Nov 27, 2025 | 6.00 | 6.20 | 5.96 | 6.02 | 6.02 | 0.67% | 1,987,600 |
| Nov 26, 2025 | 6.11 | 6.24 | 5.78 | 5.98 | 5.98 | -2.45% | 2,985,400 |
| Nov 25, 2025 | 5.67 | 6.15 | 5.67 | 6.13 | 6.13 | 8.50% | 3,884,500 |
| Nov 24, 2025 | 5.59 | 5.73 | 5.59 | 5.65 | 5.65 | 0.71% | 1,046,700 |
| Nov 21, 2025 | 5.62 | 5.75 | 5.52 | 5.61 | 5.61 | -0.18% | 1,429,500 |
| Nov 19, 2025 | 5.53 | 5.69 | 5.45 | 5.62 | 5.62 | 2.37% | 1,913,000 |
| Nov 18, 2025 | 5.27 | 5.53 | 5.19 | 5.49 | 5.49 | 5.37% | 2,360,300 |
| Nov 17, 2025 | 5.15 | 5.43 | 5.15 | 5.21 | 5.21 | 1.56% | 1,612,700 |
| Nov 14, 2025 | 5.15 | 5.30 | 5.12 | 5.13 | 5.13 | -1.35% | 2,207,700 |
| Nov 13, 2025 | 5.60 | 5.95 | 5.19 | 5.20 | 5.20 | -6.31% | 4,446,500 |
| Nov 12, 2025 | 5.60 | 5.65 | 5.47 | 5.55 | 5.55 | -0.36% | 1,693,000 |
| Nov 11, 2025 | 5.35 | 5.69 | 5.33 | 5.57 | 5.57 | 4.70% | 2,519,700 |
| Nov 10, 2025 | 5.21 | 5.34 | 5.20 | 5.32 | 5.32 | 2.90% | 1,237,400 |
| Nov 7, 2025 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | 1.37% | 732,500 |
| Nov 6, 2025 | 5.21 | 5.28 | 5.10 | 5.10 | 5.10 | -3.59% | 1,446,700 |
| Nov 5, 2025 | 5.12 | 5.33 | 5.10 | 5.29 | 5.29 | 3.73% | 2,087,400 |
| Nov 4, 2025 | 5.23 | 5.29 | 5.10 | 5.10 | 5.10 | -3.23% | 1,838,000 |
| Nov 3, 2025 | 5.51 | 5.56 | 5.17 | 5.27 | 5.27 | -4.18% | 1,878,700 |
| Oct 31, 2025 | 5.81 | 5.87 | 5.47 | 5.50 | 5.50 | -4.84% | 1,527,000 |
| Oct 30, 2025 | 5.46 | 5.79 | 5.41 | 5.78 | 5.78 | 5.09% | 1,645,600 |
| Oct 29, 2025 | 5.45 | 5.59 | 5.43 | 5.50 | 5.50 | 1.48% | 1,157,400 |
| Oct 28, 2025 | 5.45 | 5.54 | 5.37 | 5.42 | 5.42 | -0.18% | 1,166,900 |
| Oct 27, 2025 | 5.45 | 5.62 | 5.39 | 5.43 | 5.43 | 0.93% | 1,594,900 |
| Oct 24, 2025 | 5.28 | 5.42 | 5.28 | 5.38 | 5.38 | 2.09% | 862,200 |
| Oct 23, 2025 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -1.13% | 1,116,600 |
| Oct 22, 2025 | 5.23 | 5.42 | 5.18 | 5.33 | 5.33 | 1.91% | 1,632,900 |
| Oct 21, 2025 | 5.19 | 5.34 | 5.14 | 5.23 | 5.23 | 0.58% | 1,301,400 |
| Oct 20, 2025 | 5.08 | 5.24 | 5.08 | 5.20 | 5.20 | 2.77% | 1,160,300 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | -0.59% | 1,760,700 |
| Oct 16, 2025 | 5.29 | 5.35 | 5.09 | 5.09 | 5.09 | -3.96% | 1,930,800 |
| Oct 15, 2025 | 5.38 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 2,042,100 |
| Oct 14, 2025 | 5.38 | 5.55 | 5.26 | 5.35 | 5.35 | - | 2,415,800 |
| Oct 13, 2025 | 5.52 | 5.56 | 5.32 | 5.35 | 5.35 | -2.37% | 1,792,100 |
| Oct 10, 2025 | 5.80 | 5.83 | 5.46 | 5.48 | 5.48 | -5.35% | 1,663,900 |
| Oct 9, 2025 | 5.80 | 5.90 | 5.69 | 5.79 | 5.79 | 0.52% | 1,162,500 |
| Oct 8, 2025 | 5.59 | 5.85 | 5.51 | 5.76 | 5.76 | 3.23% | 1,879,300 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.58 | 5.58 | 5.58 | -7.15% | 1,676,500 |
| Oct 6, 2025 | 5.92 | 6.01 | 5.79 | 6.01 | 6.01 | 2.04% | 1,367,300 |
| Oct 3, 2025 | 6.22 | 6.24 | 5.85 | 5.89 | 5.89 | -4.54% | 2,490,200 |
| Oct 2, 2025 | 6.15 | 6.45 | 6.05 | 6.17 | 6.17 | 0.98% | 2,763,200 |
| Oct 1, 2025 | 6.28 | 6.86 | 6.11 | 6.11 | 6.11 | - | 4,123,200 |
| Sep 30, 2025 | 6.52 | 6.61 | 6.10 | 6.11 | 6.11 | -6.57% | 2,411,800 |
| Sep 29, 2025 | 6.81 | 6.87 | 6.47 | 6.54 | 6.54 | -3.25% | 1,551,800 |
| Sep 26, 2025 | 6.60 | 6.76 | 6.42 | 6.76 | 6.76 | 3.05% | 1,679,300 |
| Sep 25, 2025 | 7.13 | 7.19 | 6.49 | 6.56 | 6.56 | -7.99% | 2,702,600 |
| Sep 24, 2025 | 7.01 | 7.20 | 6.97 | 7.13 | 7.13 | 1.13% | 1,129,000 |
| Sep 23, 2025 | 7.14 | 7.26 | 7.00 | 7.05 | 7.05 | -0.70% | 1,928,500 |
| Sep 22, 2025 | 7.43 | 7.64 | 7.10 | 7.10 | 7.10 | -4.70% | 3,012,000 |
| Sep 19, 2025 | 8.09 | 8.28 | 7.42 | 7.45 | 7.45 | -7.68% | 3,310,900 |
| Sep 18, 2025 | 8.07 | 8.82 | 7.76 | 8.07 | 8.07 | 1.00% | 6,163,500 |
| Sep 17, 2025 | 7.47 | 8.20 | 7.40 | 7.99 | 7.99 | 7.68% | 5,898,300 |
| Sep 16, 2025 | 6.87 | 7.44 | 6.84 | 7.42 | 7.42 | 8.64% | 3,222,800 |
| Sep 15, 2025 | 6.83 | 6.96 | 6.77 | 6.83 | 6.83 | - | 826,100 |
| Sep 12, 2025 | 6.75 | 6.84 | 6.69 | 6.83 | 6.83 | 1.49% | 1,018,300 |
| Sep 11, 2025 | 6.65 | 6.88 | 6.56 | 6.73 | 6.73 | 1.51% | 1,685,100 |
| Sep 10, 2025 | 6.54 | 6.92 | 6.49 | 6.63 | 6.63 | 2.00% | 2,199,500 |
| Sep 9, 2025 | 6.61 | 6.81 | 6.43 | 6.50 | 6.50 | -1.22% | 1,801,900 |
| Sep 8, 2025 | 6.27 | 7.06 | 6.04 | 6.58 | 6.58 | 6.65% | 5,956,400 |
| Sep 5, 2025 | 6.50 | 6.57 | 6.17 | 6.17 | 6.17 | -3.59% | 1,832,500 |
| Sep 4, 2025 | 6.33 | 6.48 | 6.04 | 6.40 | 6.40 | 3.23% | 3,116,000 |
| Sep 3, 2025 | 6.93 | 7.18 | 6.10 | 6.20 | 6.20 | -9.36% | 6,088,400 |
| Sep 2, 2025 | 6.15 | 7.00 | 6.05 | 6.84 | 6.84 | 11.40% | 5,203,700 |
| Sep 1, 2025 | 6.61 | 6.79 | 6.14 | 6.14 | 6.14 | -6.69% | 3,539,500 |
| Aug 29, 2025 | 6.06 | 7.07 | 5.89 | 6.58 | 6.58 | 9.30% | 7,520,300 |
| Aug 28, 2025 | 5.64 | 6.06 | 5.61 | 6.02 | 6.02 | 7.50% | 4,621,100 |
| Aug 27, 2025 | 5.45 | 5.61 | 5.39 | 5.60 | 5.60 | 4.09% | 2,004,600 |
| Aug 26, 2025 | 5.26 | 5.49 | 5.23 | 5.38 | 5.38 | 2.28% | 1,788,300 |
| Aug 25, 2025 | 5.11 | 5.33 | 5.10 | 5.26 | 5.26 | 3.14% | 1,189,900 |
| Aug 22, 2025 | 4.96 | 5.12 | 4.96 | 5.10 | 5.10 | 3.45% | 1,170,800 |
| Aug 21, 2025 | 5.00 | 5.04 | 4.88 | 4.93 | 4.93 | -1.00% | 626,400 |
| Aug 20, 2025 | 4.93 | 5.05 | 4.90 | 4.98 | 4.98 | 1.01% | 924,700 |
| Aug 19, 2025 | 4.95 | 5.01 | 4.86 | 4.93 | 4.93 | -0.80% | 1,073,500 |
| Aug 18, 2025 | 4.96 | 5.05 | 4.92 | 4.97 | 4.97 | 0.61% | 1,194,200 |
| Aug 15, 2025 | 5.15 | 5.22 | 4.92 | 4.94 | 4.94 | -3.89% | 2,372,200 |
| Aug 14, 2025 | 5.28 | 5.37 | 5.08 | 5.14 | 5.14 | -2.47% | 1,847,500 |
| Aug 13, 2025 | 5.50 | 6.06 | 5.27 | 5.27 | 5.27 | -7.05% | 6,109,900 |
| Aug 12, 2025 | 5.82 | 5.94 | 5.59 | 5.67 | 5.67 | -1.56% | 1,896,000 |
| Aug 11, 2025 | 5.65 | 5.78 | 5.61 | 5.76 | 5.76 | 3.41% | 1,828,600 |
| Aug 8, 2025 | 5.37 | 5.73 | 5.34 | 5.57 | 5.57 | 3.34% | 2,132,700 |
| Aug 7, 2025 | 5.19 | 5.40 | 5.19 | 5.39 | 5.39 | 4.26% | 1,243,400 |
| Aug 6, 2025 | 5.20 | 5.25 | 5.16 | 5.17 | 5.17 | 0.19% | 632,500 |
| Aug 5, 2025 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | -0.19% | 538,700 |
| Aug 4, 2025 | 5.20 | 5.23 | 5.15 | 5.17 | 5.17 | 0.39% | 706,900 |
| Aug 1, 2025 | 5.23 | 5.28 | 5.15 | 5.15 | 5.15 | -0.58% | 724,100 |
| Jul 31, 2025 | 5.30 | 5.33 | 5.16 | 5.18 | 5.18 | -1.52% | 807,800 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.18 | 5.26 | 5.26 | -0.75% | 1,066,900 |
| Jul 29, 2025 | 5.19 | 5.41 | 5.19 | 5.30 | 5.30 | 2.71% | 1,751,800 |
| Jul 28, 2025 | 5.24 | 5.27 | 5.10 | 5.16 | 5.16 | -1.53% | 974,400 |
| Jul 25, 2025 | 5.08 | 5.39 | 5.04 | 5.24 | 5.24 | 3.35% | 1,552,300 |
| Jul 24, 2025 | 5.10 | 5.11 | 4.97 | 5.07 | 5.07 | 0.20% | 842,600 |
| Jul 23, 2025 | 4.98 | 5.14 | 4.95 | 5.06 | 5.06 | 2.43% | 1,636,000 |
| Jul 22, 2025 | 5.10 | 5.15 | 4.92 | 4.94 | 4.94 | -1.20% | 1,330,000 |
| Jul 21, 2025 | 5.14 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 1,254,800 |
| Jul 18, 2025 | 5.12 | 5.26 | 5.06 | 5.10 | 5.10 | - | 1,493,400 |