Americanas S.A. (BVMF:AMER3)
Brazil
· Delayed Price · Currency is BRL 5.96
-0.13 (-2.13%)
Apr 28, 2026, 5:06 PM GMT-3
Americanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.98 | 6.21 | 5.90 | 6.09 | 6.09 | 1.84% | 3,278,600 |
| Apr 24, 2026 | 6.05 | 6.15 | 5.87 | 5.98 | 5.98 | -0.66% | 3,361,000 |
| Apr 23, 2026 | 6.52 | 6.56 | 5.99 | 6.02 | 6.02 | -6.96% | 4,503,700 |
| Apr 22, 2026 | 7.01 | 7.03 | 6.46 | 6.47 | 6.47 | -6.77% | 4,653,700 |
| Apr 20, 2026 | 6.98 | 7.32 | 6.75 | 6.94 | 6.94 | -0.57% | 5,272,300 |
| Apr 17, 2026 | 7.68 | 7.89 | 6.92 | 6.98 | 6.98 | -8.28% | 5,359,100 |
| Apr 16, 2026 | 7.45 | 7.75 | 7.27 | 7.61 | 7.61 | 2.84% | 6,067,300 |
| Apr 15, 2026 | 7.12 | 7.63 | 6.83 | 7.40 | 7.40 | 2.21% | 9,634,500 |
| Apr 14, 2026 | 6.28 | 7.24 | 6.28 | 7.24 | 7.24 | 15.65% | 9,679,600 |
| Apr 13, 2026 | 6.03 | 6.30 | 6.00 | 6.26 | 6.26 | 2.96% | 3,042,100 |
| Apr 10, 2026 | 5.94 | 6.24 | 5.94 | 6.08 | 6.08 | 3.05% | 3,332,600 |
| Apr 9, 2026 | 5.88 | 6.04 | 5.74 | 5.90 | 5.90 | 0.34% | 3,741,600 |
| Apr 8, 2026 | 5.76 | 5.99 | 5.76 | 5.88 | 5.88 | 4.44% | 4,123,300 |
| Apr 7, 2026 | 5.56 | 5.73 | 5.45 | 5.63 | 5.63 | 0.90% | 2,237,700 |
| Apr 6, 2026 | 5.41 | 5.75 | 5.38 | 5.58 | 5.58 | 3.33% | 2,513,000 |
| Apr 2, 2026 | 5.45 | 5.54 | 5.30 | 5.40 | 5.40 | -2.00% | 2,232,100 |
| Apr 1, 2026 | 5.25 | 5.69 | 5.22 | 5.51 | 5.51 | 6.37% | 3,697,300 |
| Mar 31, 2026 | 5.30 | 5.35 | 5.15 | 5.18 | 5.18 | -0.96% | 3,080,300 |
| Mar 30, 2026 | 5.60 | 5.66 | 5.23 | 5.23 | 5.23 | -3.51% | 3,413,200 |
| Mar 27, 2026 | 5.81 | 6.07 | 5.42 | 5.42 | 5.42 | -6.55% | 6,663,600 |
| Mar 26, 2026 | 6.00 | 6.28 | 5.80 | 5.80 | 5.80 | 12.62% | 11,581,600 |
| Mar 25, 2026 | 5.27 | 5.39 | 5.15 | 5.15 | 5.15 | -1.15% | 1,837,200 |
| Mar 24, 2026 | 5.14 | 5.25 | 5.06 | 5.21 | 5.21 | 0.97% | 1,552,600 |
| Mar 23, 2026 | 5.01 | 5.16 | 5.00 | 5.16 | 5.16 | 4.67% | 1,799,500 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.92 | 4.93 | 4.93 | -2.38% | 579,700 |
| Mar 19, 2026 | 4.95 | 5.05 | 4.82 | 5.05 | 5.05 | 2.43% | 977,600 |
| Mar 18, 2026 | 4.99 | 5.03 | 4.90 | 4.93 | 4.93 | -0.40% | 796,500 |
| Mar 17, 2026 | 5.00 | 5.07 | 4.95 | 4.95 | 4.95 | -1.00% | 702,900 |
| Mar 16, 2026 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | 2.04% | 912,400 |
| Mar 13, 2026 | 5.04 | 5.10 | 4.90 | 4.90 | 4.90 | -1.61% | 1,293,200 |
| Mar 12, 2026 | 5.14 | 5.16 | 4.97 | 4.98 | 4.98 | -4.41% | 1,490,900 |
| Mar 11, 2026 | 5.23 | 5.31 | 5.12 | 5.21 | 5.21 | -1.14% | 1,082,500 |
| Mar 10, 2026 | 5.16 | 5.40 | 5.07 | 5.27 | 5.27 | 2.13% | 1,650,500 |
| Mar 9, 2026 | 4.96 | 5.16 | 4.89 | 5.16 | 5.16 | 3.41% | 1,395,600 |
| Mar 6, 2026 | 5.10 | 5.19 | 4.95 | 4.99 | 4.99 | -2.16% | 1,692,500 |
| Mar 5, 2026 | 5.17 | 5.22 | 4.99 | 5.10 | 5.10 | -0.97% | 1,611,600 |
| Mar 4, 2026 | 5.23 | 5.32 | 5.14 | 5.15 | 5.15 | -0.58% | 1,058,300 |
| Mar 3, 2026 | 5.37 | 5.41 | 5.10 | 5.18 | 5.18 | -5.13% | 2,074,600 |
| Mar 2, 2026 | 5.56 | 5.57 | 5.25 | 5.46 | 5.46 | -2.85% | 1,592,100 |
| Feb 27, 2026 | 5.61 | 5.73 | 5.59 | 5.62 | 5.62 | - | 1,383,000 |
| Feb 26, 2026 | 5.60 | 5.68 | 5.55 | 5.62 | 5.62 | 0.72% | 1,299,900 |
| Feb 25, 2026 | 5.68 | 5.72 | 5.55 | 5.58 | 5.58 | -1.59% | 1,160,900 |
| Feb 24, 2026 | 5.69 | 5.77 | 5.66 | 5.67 | 5.67 | 0.18% | 936,900 |
| Feb 23, 2026 | 5.65 | 5.69 | 5.60 | 5.66 | 5.66 | -0.53% | 878,400 |
| Feb 20, 2026 | 5.60 | 5.73 | 5.58 | 5.69 | 5.69 | 0.18% | 796,900 |
| Feb 19, 2026 | 5.51 | 5.78 | 5.51 | 5.68 | 5.68 | 1.79% | 1,318,900 |
| Feb 18, 2026 | 5.59 | 5.70 | 5.55 | 5.58 | 5.58 | 0.72% | 861,300 |
| Feb 13, 2026 | 5.38 | 5.57 | 5.27 | 5.54 | 5.54 | 2.21% | 1,351,300 |
| Feb 12, 2026 | 5.55 | 5.59 | 5.35 | 5.42 | 5.42 | -2.34% | 1,580,400 |
| Feb 11, 2026 | 5.59 | 5.66 | 5.48 | 5.55 | 5.55 | 0.36% | 1,533,400 |
| Feb 10, 2026 | 5.62 | 5.66 | 5.50 | 5.53 | 5.53 | -1.60% | 1,287,100 |
| Feb 9, 2026 | 5.30 | 5.62 | 5.30 | 5.62 | 5.62 | 6.44% | 2,144,600 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.21 | 5.28 | 5.28 | -1.31% | 1,777,700 |
| Feb 5, 2026 | 5.47 | 5.51 | 5.27 | 5.35 | 5.35 | -1.83% | 1,742,700 |
| Feb 4, 2026 | 5.64 | 5.73 | 5.43 | 5.45 | 5.45 | -5.05% | 2,240,900 |
| Feb 3, 2026 | 5.76 | 5.83 | 5.62 | 5.74 | 5.74 | 0.70% | 2,259,000 |
| Feb 2, 2026 | 5.70 | 5.78 | 5.59 | 5.70 | 5.70 | -0.52% | 1,566,900 |
| Jan 30, 2026 | 5.60 | 5.74 | 5.51 | 5.73 | 5.73 | 1.78% | 2,169,100 |
| Jan 29, 2026 | 5.87 | 5.97 | 5.48 | 5.63 | 5.63 | -2.76% | 3,727,200 |
| Jan 28, 2026 | 5.75 | 5.79 | 5.59 | 5.79 | 5.79 | 3.02% | 3,413,800 |
| Jan 27, 2026 | 5.46 | 5.65 | 5.43 | 5.62 | 5.62 | 4.66% | 2,994,800 |
| Jan 26, 2026 | 5.20 | 5.45 | 5.08 | 5.37 | 5.37 | 3.67% | 3,137,300 |
| Jan 23, 2026 | 5.02 | 5.20 | 4.94 | 5.18 | 5.18 | 3.39% | 2,046,000 |
| Jan 22, 2026 | 4.80 | 5.11 | 4.77 | 5.01 | 5.01 | 5.25% | 3,517,300 |
| Jan 21, 2026 | 4.65 | 4.79 | 4.65 | 4.76 | 4.76 | 2.37% | 1,832,300 |
| Jan 20, 2026 | 4.70 | 4.77 | 4.64 | 4.65 | 4.65 | -1.06% | 1,991,900 |
| Jan 19, 2026 | 4.75 | 4.82 | 4.68 | 4.70 | 4.70 | -1.05% | 1,414,300 |
| Jan 16, 2026 | 4.84 | 4.85 | 4.60 | 4.75 | 4.75 | -1.04% | 2,330,100 |
| Jan 15, 2026 | 4.88 | 4.92 | 4.80 | 4.80 | 4.80 | -0.83% | 1,342,800 |
| Jan 14, 2026 | 4.92 | 4.94 | 4.80 | 4.84 | 4.84 | -0.82% | 1,724,800 |
| Jan 13, 2026 | 4.99 | 4.99 | 4.86 | 4.88 | 4.88 | -2.01% | 1,993,400 |
| Jan 12, 2026 | 5.00 | 5.08 | 4.95 | 4.98 | 4.98 | 0.40% | 2,147,400 |
| Jan 9, 2026 | 5.02 | 5.07 | 4.95 | 4.96 | 4.96 | -0.80% | 1,719,300 |
| Jan 8, 2026 | 5.01 | 5.08 | 4.95 | 5.00 | 5.00 | 1.01% | 1,528,900 |
| Jan 7, 2026 | 5.10 | 5.10 | 4.87 | 4.95 | 4.95 | -1.79% | 2,241,000 |
| Jan 6, 2026 | 5.04 | 5.18 | 5.01 | 5.04 | 5.04 | 0.80% | 1,815,100 |
| Jan 5, 2026 | 5.05 | 5.07 | 4.93 | 5.00 | 5.00 | -0.40% | 2,769,500 |
| Jan 2, 2026 | 5.19 | 5.28 | 5.02 | 5.02 | 5.02 | -2.14% | 2,671,300 |
| Dec 30, 2025 | 5.31 | 5.33 | 5.13 | 5.13 | 5.13 | -2.10% | 2,293,700 |
| Dec 29, 2025 | 5.36 | 5.40 | 5.22 | 5.24 | 5.24 | -2.06% | 1,310,700 |
| Dec 26, 2025 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | -0.19% | 622,400 |
| Dec 23, 2025 | 5.28 | 5.46 | 5.23 | 5.36 | 5.36 | 1.71% | 2,579,200 |
| Dec 22, 2025 | 5.27 | 5.34 | 5.22 | 5.27 | 5.27 | - | 1,041,300 |
| Dec 19, 2025 | 5.33 | 5.36 | 5.27 | 5.27 | 5.27 | -1.13% | 1,309,700 |
| Dec 18, 2025 | 5.32 | 5.45 | 5.27 | 5.33 | 5.33 | -0.37% | 1,495,100 |
| Dec 17, 2025 | 5.38 | 5.49 | 5.33 | 5.35 | 5.35 | -1.29% | 1,981,000 |
| Dec 16, 2025 | 5.75 | 5.78 | 5.40 | 5.42 | 5.42 | -6.71% | 2,751,800 |
| Dec 15, 2025 | 6.05 | 6.16 | 5.78 | 5.81 | 5.81 | -3.01% | 2,007,600 |
| Dec 12, 2025 | 6.20 | 6.29 | 5.92 | 5.99 | 5.99 | -2.92% | 2,441,100 |
| Dec 11, 2025 | 6.30 | 6.50 | 6.14 | 6.17 | 6.17 | -4.78% | 1,415,000 |
| Dec 10, 2025 | 6.41 | 6.48 | 6.28 | 6.48 | 6.48 | 2.37% | 2,006,700 |
| Dec 9, 2025 | 6.79 | 6.81 | 6.33 | 6.33 | 6.33 | -6.22% | 2,117,400 |
| Dec 8, 2025 | 6.80 | 7.05 | 6.67 | 6.75 | 6.75 | 0.45% | 1,506,700 |
| 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 |