Americanas SA (AMER3)
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 | -70.37 | -99.1126760563 | 71 | 77 | 0.63 | 37345160 | 12.16703195 | CS |
| 4 | -38.37 | -98.3846153846 | 39 | 88 | 0.63 | 42700420 | 54.06030511 | CS |
| 12 | -54.37 | -98.8545454545 | 55 | 88 | 0.63 | 25281108 | 49.86363602 | CS |
| 26 | -82.37 | -99.2409638554 | 83 | 88 | 0.63 | 21022296 | 53.34325875 | CS |
| 52 | -112.37 | -99.4424778761 | 113 | 128 | 0.63 | 18374108 | 70.11555417 | CS |
| 156 | -2749.37 | -99.9770909091 | 2750 | 3525 | 0.63 | 25924433 | 517.60688673 | CS |
| 260 | -2749.37 | -99.9770909091 | 2750 | 3525 | 0.63 | 25924433 | 517.60688673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 0.63 | -0.07 | -10.00 | 0.7 | 0.72 | 0.63 | 32969500 |
| 1722029400 | 0.7 | -0.07 | -9.09 | 0.77 | 0.81 | 0.6899999 | 43963100 |
| 1721943000 | 0.77 | 0.01 | 1.32 | 0.76 | 0.79 | 0.75 | 23236800 |
| 1721856600 | 0.76 | -0.02 | -2.56 | 0.8 | 0.83 | 0.75 | 33734000 |
| 1721770140 | 0.78 | -76.22 | -98.99 | 0.77 | 0.87 | 0.77 | 57837600 |
| 1721683800 | 77 | 6 | 8.45 | 71 | 77 | 70 | 279543 |
| 1721424600 | 71 | -5 | -6.58 | 78 | 78 | 68 | 303593 |
| 1721338200 | 76 | 3 | 4.11 | 78 | 80 | 74 | 336868 |
| 1721251800 | 73 | 6 | 8.96 | 68 | 75 | 66 | 492693 |
| 1721165340 | 67 | 5 | 8.06 | 62 | 68 | 62 | 527399 |
| 1721079000 | 62 | -8 | -11.43 | 67 | 69 | 61 | 484425 |
| 1720819800 | 70 | -8 | -10.26 | 77 | 79 | 69 | 600091 |
| 1720733400 | 78 | 3 | 4.00 | 83 | 86 | 76 | 591121 |
| 1720647000 | 75 | 5 | 7.14 | 75 | 88 | 73 | 1149078 |
| 1720560540 | 70 | 19 | 37.25 | 50 | 70 | 50 | 768327 |
| 1720474200 | 51 | 6 | 13.33 | 46 | 51 | 46 | 329024 |
| 1720215000 | 45 | 5 | 12.50 | 40 | 49 | 40 | 455936 |
| 1720128540 | 40 | 1 | 2.56 | 40 | 42 | 39 | 198599 |
| 1720042200 | 39 | 0 | 0.00 | 40 | 42 | 39 | 177434 |
| 1719955800 | 39 | -1 | -2.50 | 41 | 41 | 39 | 101482 |
| 1719869400 | 40 | 1 | 2.56 | 39 | 41 | 38 | 156756 |
| 1719610200 | 39 | -1 | -2.50 | 40 | 40 | 38 | 153197 |
| 1719523800 | 40 | 0 | 0.00 | 41 | 41 | 39 | 100092 |
| 1719437400 | 40 | -1 | -2.44 | 40 | 42 | 39 | 149544 |
| 1719351000 | 41 | 0 | 0.00 | 42 | 43 | 39 | 152395 |
| 1719264600 | 41 | 1 | 2.50 | 41 | 44 | 40 | 147819 |
| 1719005400 | 40 | 0 | 0.00 | 40 | 41 | 39 | 42851 |
| 1718918940 | 40 | -1 | -2.44 | 42 | 43 | 39 | 201817 |
| 1718832540 | 41 | -1 | -2.38 | 43 | 43 | 41 | 90027 |
| 1718746200 | 42 | -1 | -2.33 | 42 | 45 | 41 | 107669 |
| 1718659800 | 43 | 3 | 7.50 | 39 | 44 | 38 | 210998 |
| 1718400600 | 40 | 1 | 2.56 | 40 | 41 | 38 | 153778 |
| 1718314200 | 39 | 3 | 8.33 | 36 | 45 | 35 | 533352 |
| 1718227800 | 36 | 0 | 0.00 | 36 | 37 | 35 | 109271 |
| 1718141400 | 36 | 2 | 5.88 | 35 | 36 | 34 | 130967 |
| 1718055000 | 34 | 0 | 0.00 | 35 | 35 | 34 | 79965 |
| 1717795800 | 34 | -3 | -8.11 | 37 | 37 | 34 | 200511 |
| 1717709400 | 37 | 0 | 0.00 | 38 | 39 | 36 | 152385 |
| 1717622940 | 37 | 1 | 2.78 | 37 | 39 | 36 | 130198 |
| 1717536600 | 36 | -5 | -12.20 | 41 | 41 | 34 | 588965 |
| 1717450200 | 41 | -5 | -10.87 | 46 | 47 | 41 | 345486 |
| 1717191000 | 46 | -6 | -11.54 | 52 | 53 | 46 | 516068 |
| 1717018140 | 52 | -2 | -3.70 | 53 | 53 | 52 | 93352 |
| 1716931740 | 54 | -1 | -1.82 | 55 | 55 | 52 | 205028 |
| 1716845340 | 55 | 0 | 0.00 | 55 | 56 | 53 | 215199 |
| 1716586200 | 55 | 2 | 3.77 | 52 | 55 | 51 | 260445 |
| 1716499800 | 53 | 0 | 0.00 | 53 | 55 | 51 | 193445 |
| 1716413340 | 53 | 0 | 0.00 | 54 | 56 | 53 | 219729 |
| 1716327000 | 53 | -1 | -1.85 | 54 | 55 | 53 | 86869 |
| 1716240600 | 54 | 1 | 1.89 | 53 | 54 | 52 | 59658 |
| 1715981400 | 53 | -1 | -1.85 | 53 | 54 | 53 | 45968 |
| 1715895000 | 54 | 0 | 0.00 | 54 | 55 | 53 | 70524 |
| 1715808600 | 54 | 1 | 1.89 | 53 | 56 | 53 | 155949 |
| 1715722200 | 53 | 0 | 0.00 | 53 | 54 | 53 | 37738 |
| 1715635800 | 53 | -1 | -1.85 | 53 | 54 | 53 | 49857 |
| 1715376600 | 54 | 0 | 0.00 | 54 | 55 | 53 | 108382 |
| 1715290140 | 54 | -1 | -1.82 | 54 | 54 | 53 | 89401 |
| 1715203800 | 55 | 0 | 0.00 | 54 | 55 | 53 | 77893 |
| 1715117400 | 55 | 1 | 1.85 | 55 | 56 | 54 | 70830 |
| 1715031000 | 54 | 0 | 0.00 | 55 | 55 | 54 | 38148 |
| 1714771800 | 54 | -2 | -3.57 | 56.999999 | 57.999999 | 54 | 215097 |
| 1714685400 | 56 | 0 | 0.00 | 56.999999 | 57.999999 | 55 | 106879 |
| 1714512600 | 56 | 0 | 0.00 | 55 | 57.999999 | 54 | 159650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
