Americanas SA (AMER3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.11524163569 | 5.38 | 6.17 | 5.32 | 2968700 | 5.59560077 | CS |
| 4 | -1.01 | -15.9557661927 | 6.33 | 6.72 | 5.24 | 2160360 | 5.88262597 | CS |
| 12 | -3.03 | -36.2874251497 | 8.35 | 9.51 | 4.78 | 2528955 | 6.35171086 | CS |
| 26 | -0.68 | -11.3333333333 | 6 | 18.14 | 3.07 | 7959965 | 5.8047421 | CS |
| 52 | -50.68 | -90.5 | 56 | 88 | 3.07 | 36525855 | 24.35583463 | CS |
| 156 | -2805.68 | -99.8107435076 | 2811 | 3525 | 3.07 | 29937450 | 363.6577159 | CS |
| 260 | -6899.68 | -99.9229543809 | 6905 | 12790 | 3.07 | 18015244 | 363.6577159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740432540 | 5.32 | -0.22 | -3.97 | 5.5 | 5.57 | 5.32 | 1299500 |
| 1740173400 | 5.54 | -0.2 | -3.48 | 5.8 | 5.83 | 5.45 | 2510000 |
| 1740087000 | 5.74 | 0.18 | 3.24 | 5.5599999 | 6.17 | 5.5599999 | 3868100 |
| 1740000540 | 5.5599999 | 0 | 0.00 | 5.55 | 5.67 | 5.47 | 1954500 |
| 1739914140 | 5.5599999 | 0.03 | 0.54 | 5.59 | 5.72 | 5.43 | 2590300 |
| 1739827800 | 5.53 | 0.17 | 3.17 | 5.38 | 5.9 | 5.38 | 3920600 |
| 1739568600 | 5.36 | -0.08 | -1.47 | 5.47 | 5.54 | 5.2699999 | 3280100 |
| 1739482140 | 5.44 | 0.13 | 2.45 | 5.32 | 5.61 | 5.24 | 2128200 |
| 1739395740 | 5.3099999 | -0.36 | -6.35 | 5.6 | 5.64 | 5.3099999 | 1574200 |
| 1739309400 | 5.67 | -0.11 | -1.90 | 5.78 | 5.83 | 5.57 | 2160300 |
| 1739222940 | 5.78 | -0.19 | -3.18 | 5.99 | 6.13 | 5.78 | 2028600 |
| 1738963800 | 5.97 | -0.23 | -3.71 | 6.17 | 6.34 | 5.91 | 1826700 |
| 1738877340 | 6.2 | -0.04 | -0.64 | 6.2699999 | 6.29 | 6.16 | 2075600 |
| 1738790940 | 6.24 | -0.14 | -2.19 | 6.41 | 6.41 | 6.14 | 1358300 |
| 1738704600 | 6.38 | -0.04 | -0.62 | 6.41 | 6.47 | 6.3099999 | 1298200 |
| 1738618200 | 6.42 | -0.09 | -1.38 | 6.55 | 6.63 | 6.38 | 1585500 |
| 1738358940 | 6.51 | 0.01 | 0.15 | 6.54 | 6.58 | 6.46 | 1165100 |
| 1738272540 | 6.5 | 0.18 | 2.85 | 6.35 | 6.62 | 6.35 | 1925300 |
| 1738186200 | 6.32 | -0.18 | -2.77 | 6.48 | 6.5599999 | 6.3099999 | 1500300 |
| 1738099740 | 6.5 | -0.14 | -2.11 | 6.65 | 6.72 | 6.44 | 1910100 |
| 1738013340 | 6.64 | 0.29 | 4.57 | 6.33 | 6.64 | 6.26 | 2547200 |
| 1737754200 | 6.35 | -0.05 | -0.78 | 6.34 | 6.57 | 6.29 | 1893500 |
| 1737667740 | 6.4 | -0.11 | -1.69 | 6.77 | 6.8 | 6.35 | 2721600 |
| 1737581400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1737495000 | 6.51 | 0.71 | 12.24 | 5.7699999 | 7.25 | 5.74 | 11152700 |
| 1737408600 | 5.8 | 0.09 | 1.58 | 5.62 | 5.85 | 5.62 | 1391300 |
| 1737149400 | 5.71 | 0.13 | 2.33 | 5.63 | 5.72 | 5.5599999 | 1479900 |
| 1737062940 | 5.58 | -0.14 | -2.45 | 5.72 | 5.72 | 5.48 | 1303000 |
| 1736976540 | 5.72 | 0.17 | 3.06 | 5.55 | 5.79 | 5.55 | 2271600 |
| 1736890140 | 5.55 | 0.07 | 1.28 | 5.5 | 5.64 | 5.48 | 1602800 |
| 1736803740 | 5.48 | -0.04 | -0.72 | 5.62 | 5.62 | 5.46 | 1095200 |
| 1736544540 | 5.5199999 | -0.09 | -1.60 | 5.72 | 5.72 | 5.46 | 2047200 |
| 1736458140 | 5.61 | 0.01 | 0.18 | 5.55 | 5.89 | 5.53 | 1951800 |
| 1736371740 | 5.6 | -0.11 | -1.93 | 5.7 | 5.74 | 5.5199999 | 1531600 |
| 1736285400 | 5.71 | -0.16 | -2.73 | 5.92 | 5.93 | 5.71 | 2739300 |
| 1736198940 | 5.87 | 0.13 | 2.26 | 5.9 | 5.96 | 5.7699999 | 3210300 |
| 1735939740 | 5.74 | 0.01 | 0.17 | 5.7 | 5.91 | 5.59 | 3403400 |
| 1735853400 | 5.73 | -0.47 | -7.58 | 6.59 | 6.63 | 5.7 | 5221200 |
| 1735594200 | 6.2 | 1.05 | 20.39 | 4.93 | 7.94 | 4.93 | 9595200 |
| 1735334940 | 5.15 | -0.05 | -0.96 | 5.25 | 5.51 | 4.78 | 4723000 |
| 1735248540 | 5.2 | -0.76 | -12.75 | 6 | 6.05 | 5.2 | 2848800 |
| 1734989340 | 5.96 | -0.67 | -10.11 | 6.63 | 6.65 | 5.93 | 1731300 |
| 1734730200 | 6.63 | 0.03 | 0.45 | 6.63 | 6.85 | 6.48 | 1959700 |
| 1734643800 | 6.6 | 0.2 | 3.12 | 6.41 | 6.77 | 6.3 | 2299000 |
| 1734557400 | 6.4 | -0.7 | -9.86 | 7 | 7.13 | 6.05 | 1787200 |
| 1734470940 | 7.1 | -0.51 | -6.70 | 7.61 | 7.66 | 6.98 | 2250300 |
| 1734384540 | 7.61 | -0.43 | -5.35 | 8 | 8.1199999 | 7.53 | 1016400 |
| 1734125340 | 8.0399999 | -0.18 | -2.19 | 8.39 | 8.53 | 8 | 1301200 |
| 1734039000 | 8.22 | -0.68 | -7.64 | 8.7 | 8.83 | 8.22 | 1629000 |
| 1733952540 | 8.9 | -0.61 | -6.41 | 9.5 | 9.5 | 8.68 | 5162500 |
| 1733866140 | 9.51 | 1.82 | 23.67 | 7.58 | 9.51 | 7.58 | 3821000 |
| 1733779740 | 7.69 | -0.13 | -1.66 | 7.82 | 7.87 | 7.46 | 1271800 |
| 1733520600 | 7.82 | -0.18 | -2.25 | 8.02 | 8.0399999 | 7.6 | 1156000 |
| 1733434200 | 8 | 0.04 | 0.50 | 8.03 | 8.16 | 7.98 | 989700 |
| 1733347800 | 7.96 | -0.08 | -1.00 | 8.1 | 8.2 | 7.93 | 1135000 |
| 1733261340 | 8.0399999 | 0.04 | 0.50 | 8.19 | 8.33 | 7.95 | 1417300 |
| 1733174940 | 8 | -0.27 | -3.26 | 8.35 | 8.44 | 8 | 1826700 |
| 1732915740 | 8.27 | 0.37 | 4.68 | 7.98 | 8.35 | 7.95 | 2583800 |
| 1732829400 | 7.9 | -1.01 | -11.34 | 8.8 | 8.93 | 7.9 | 2632500 |
| 1732743000 | 8.91 | -0.16 | -1.76 | 9.15 | 9.2 | 8.61 | 3336000 |
| 1732656600 | 9.07 | 0.17 | 1.91 | 8.8 | 9.42 | 8.76 | 5513100 |
| 1732570140 | 8.9 | 0.2 | 2.30 | 9.99 | 9.99 | 8.9 | 6001100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
