Americanas SA (AMER11F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739914140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 2 |
| 1739827800 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 4 |
| 1739568540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739482140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739395740 | 4.11 | -2.88 | -41.20 | 4.11 | 4.11 | 4.11 | 1 |
| 1739309400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1739223000 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1738963800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1738877400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1738791000 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1738704600 | 6.99 | 3.09 | 79.23 | 6.99 | 6.99 | 6.99 | 2 |
| 1738618200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738359000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738272600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738186200 | 3.9 | -0.31 | -7.36 | 3.9 | 3.9 | 3.9 | 2 |
| 1738099800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1738013400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737754200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737667800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737581400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737495000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737408600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737149400 | 4.21 | -0.09 | -2.09 | 4.21 | 4.21 | 4.21 | 3 |
| 1737062940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1736976540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 1 |
| 1736890140 | 4.3 | -4.12 | -48.93 | 4.3099999 | 4.3099999 | 4.3 | 5 |
| 1736803740 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1736544540 | 8.42 | 4.12 | 95.81 | 8.42 | 8.42 | 8.42 | 17 |
| 1736458140 | 4.3 | -1.7 | -28.33 | 4.3 | 4.3 | 4.3 | 3 |
| 1736371740 | 6 | 1.17 | 24.22 | 6 | 6 | 6 | 8 |
| 1736285400 | 4.83 | 0.33 | 7.33 | 4.8099999 | 4.83 | 4.8099999 | 3 |
| 1736198940 | 4.5 | 4.48 | 22,400.00 | 4.21 | 4.5 | 4.21 | 2 |
| 1735939740 | 0.02 | -4.98 | -99.60 | 8.41 | 8.41 | 0.02 | 34 |
| 1735853400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735594200 | 5 | 0.79 | 18.76 | 5 | 5 | 5 | 4 |
| 1735334940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735248540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 1 |
| 1734989340 | 4.21 | 0 | 0.00 | 3.99 | 4.21 | 3.99 | 15 |
| 1734730200 | 4.21 | 0.22 | 5.51 | 3.8 | 4.21 | 3.8 | 20 |
| 1734643800 | 3.99 | 3.66 | 1,109.09 | 3.99 | 3.99 | 3.99 | 4 |
| 1734557400 | 0.33 | -3.88 | -92.16 | 4.21 | 4.21 | 0.33 | 45 |
| 1734470940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734384540 | 4.21 | -0.84 | -16.63 | 4.21 | 4.21 | 4.21 | 1 |
| 1734125340 | 5.05 | 0.79 | 18.54 | 4.21 | 5.05 | 4.21 | 34 |
| 1734039000 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733952600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733866200 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733779800 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733520600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 35 |
| 1733434140 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733347740 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733261340 | 4.26 | 0.01 | 0.24 | 4.25 | 4.26 | 4.25 | 71 |
| 1733174940 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 4.25 | 27 |
| 1732915800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732829400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732743000 | 4.2 | 1.18 | 39.07 | 4.2 | 4.2 | 4.2 | 33 |
| 1732656600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1732570200 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1732311000 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1732224600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
