Americanas SA (AMER11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.12 | 4.12 | 4.12 | 200 | 4.12 | CS |
| 4 | 0 | 0 | 4.12 | 4.12 | 4.12 | 200 | 4.12 | CS |
| 12 | 0.01 | 0.243309002433 | 4.11 | 4.12 | 4.11 | 300 | 4.11222222 | CS |
| 26 | -1.88 | -31.3333333333 | 6 | 6 | 2.15 | 360 | 3.44055556 | CS |
| 52 | -0.88 | -17.6 | 5 | 6 | 2.15 | 613 | 4.58510204 | CS |
| 156 | -0.88 | -17.6 | 5 | 6 | 2.15 | 613 | 4.58510204 | CS |
| 260 | -0.88 | -17.6 | 5 | 6 | 2.15 | 613 | 4.58510204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1742419800 | 4.12 | 0.01 | 0.24 | 4.12 | 4.12 | 4.12 | 200 |
| 1742333340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1742246940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741987740 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741901340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741814940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741728540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741642140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741382940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741296540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1741210140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740778140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740691740 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740605340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740518940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740432540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740173340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1740086940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 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 | 0 |
| 1739827740 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 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 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739309340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739222940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738963740 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738877340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738790940 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 600 |
| 1738704600 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738618200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738359000 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738272600 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738186200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738099800 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738013400 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737754200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737667800 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737581400 | 4.11 | -0.1 | -2.38 | 4.11 | 4.11 | 4.11 | 100 |
| 1737464400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737378000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737118800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737032400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736946000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736859600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736773200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736514000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736427600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736341200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736254800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736168400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735909200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735822800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735563600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735304400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735218000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734958800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
