Americanas SA (AMER11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.11 | 4.11 | 4.11 | 600 | 4.11 | CS |
| 12 | 0 | 0 | 4.11 | 4.11 | 4.11 | 600 | 4.11 | CS |
| 26 | -0.89 | -17.8 | 5 | 6 | 2.15 | 679 | 4.59989474 | CS |
| 52 | -0.89 | -17.8 | 5 | 6 | 2.15 | 679 | 4.59989474 | CS |
| 156 | -0.89 | -17.8 | 5 | 6 | 2.15 | 679 | 4.59989474 | CS |
| 260 | -0.89 | -17.8 | 5 | 6 | 2.15 | 679 | 4.59989474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737063000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736976600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736890200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736803800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736544600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736458200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736371800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736285400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736199000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735939800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735853400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735594200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735335000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735248600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734989400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734730200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734643800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734557400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734471000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734384600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734125400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734039000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733952600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733866200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733779800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733520600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733434200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733347800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733261400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733175000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732915800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732829400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732743000 | 4.21 | 0.63 | 17.60 | 4.21 | 4.21 | 4.21 | 100 |
| 1732626000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732539600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
