Americanas SA (AMER3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 7.25 | -0.42 | -5.48 | 7.61 | 7.65 | 6.99 | 18048 |
| 1734384540 | 7.67 | -0.42 | -5.19 | 8.13 | 8.2 | 7.55 | 14518 |
| 1734125340 | 8.09 | -0.31 | -3.69 | 8.4 | 8.51 | 8.0399999 | 10882 |
| 1734039000 | 8.4 | -0.37 | -4.22 | 8.85 | 8.85 | 8.3 | 11987 |
| 1733952540 | 8.77 | -0.45 | -4.88 | 9.07 | 9.53 | 8.67 | 35961 |
| 1733866140 | 9.22 | 1.72 | 22.93 | 7.47 | 9.22 | 7.45 | 18784 |
| 1733779740 | 7.5 | -0.29 | -3.72 | 7.82 | 7.86 | 7.47 | 14373 |
| 1733520600 | 7.79 | -0.24 | -2.99 | 8.05 | 8.09 | 7.62 | 9746 |
| 1733434200 | 8.03 | 0.07 | 0.88 | 7.92 | 8.15 | 7.9 | 8613 |
| 1733347800 | 7.96 | -0.02 | -0.25 | 8.0399999 | 8.19 | 7.94 | 12363 |
| 1733261340 | 7.98 | -0.07 | -0.87 | 8.09 | 8.32 | 7.95 | 13376 |
| 1733174940 | 8.05 | -0.3 | -3.59 | 8.36 | 8.43 | 8.05 | 18551 |
| 1732915740 | 8.35 | 0.46 | 5.83 | 7.97 | 8.35 | 7.91 | 17468 |
| 1732829400 | 7.89 | -0.83 | -9.52 | 8.8699999 | 8.91 | 7.79 | 22281 |
| 1732743000 | 8.72 | -0.23 | -2.57 | 9.16 | 9.2 | 8.65 | 20783 |
| 1732656600 | 8.95 | 0.02 | 0.22 | 8.9 | 9.42 | 8.75 | 25309 |
| 1732570140 | 8.93 | 0.28 | 3.24 | 9.95 | 9.97 | 8.8 | 36562 |
| 1732310940 | 8.65 | 1.06 | 13.97 | 7.82 | 9.1199999 | 7.43 | 66430 |
| 1732224600 | 7.59 | -1.62 | -17.59 | 9 | 9.3 | 7.46 | 76256 |
| 1732051800 | 9.21 | -0.54 | -5.54 | 10.48 | 11.55 | 9.21 | 97164 |
| 1731965340 | 9.75 | 0.34 | 3.61 | 10.34 | 18.4 | 9.59 | 321986 |
| 1731619800 | 9.41 | 6.11 | 185.15 | 4.01 | 9.95 | 3.77 | 201320 |
| 1731533400 | 3.3 | -0.07 | -2.08 | 3.39 | 3.4 | 3.17 | 11706 |
| 1731446940 | 3.37 | -0.06 | -1.75 | 3.4 | 3.53 | 3.24 | 12301 |
| 1731360540 | 3.43 | 0.2 | 6.19 | 3.19 | 3.45 | 3.12 | 15392 |
| 1731101400 | 3.23 | -0.12 | -3.58 | 3.2799999 | 3.36 | 3.07 | 11560 |
| 1731014940 | 3.35 | 0.1 | 3.08 | 3.29 | 3.37 | 3.23 | 10571 |
| 1730928600 | 3.25 | -0.18 | -5.25 | 3.4 | 3.45 | 3.25 | 15132 |
| 1730842200 | 3.43 | -0.14 | -3.92 | 3.57 | 3.57 | 3.4 | 13108 |
| 1730755800 | 3.57 | 0.07 | 2.00 | 3.48 | 3.61 | 3.46 | 11405 |
| 1730496600 | 3.5 | -0.23 | -6.17 | 3.76 | 3.8 | 3.46 | 12441 |
| 1730410200 | 3.73 | -0.16 | -4.11 | 3.91 | 3.91 | 3.72 | 8912 |
| 1730323800 | 3.89 | 0.02 | 0.52 | 3.86 | 4.11 | 3.85 | 12818 |
| 1730237340 | 3.87 | -0.05 | -1.28 | 3.92 | 3.92 | 3.83 | 6525 |
| 1730151000 | 3.92 | 0.09 | 2.35 | 3.85 | 3.95 | 3.83 | 7736 |
| 1729891800 | 3.83 | 0.07 | 1.86 | 3.79 | 3.9 | 3.74 | 7174 |
| 1729805400 | 3.76 | 0 | 0.00 | 3.79 | 3.8 | 3.69 | 7993 |
| 1729719000 | 3.76 | -0.06 | -1.57 | 3.82 | 3.84 | 3.76 | 7351 |
| 1729632600 | 3.82 | -0.05 | -1.29 | 3.87 | 3.89 | 3.81 | 7611 |
| 1729546140 | 3.87 | 0.01 | 0.26 | 3.84 | 3.93 | 3.83 | 9007 |
| 1729287000 | 3.86 | -0.04 | -1.03 | 3.94 | 3.95 | 3.84 | 8339 |
| 1729200540 | 3.9 | 0.09 | 2.36 | 3.85 | 3.94 | 3.75 | 8886 |
| 1729114140 | 3.81 | -0.08 | -2.06 | 3.87 | 3.89 | 3.78 | 11264 |
| 1729027740 | 3.89 | -0.08 | -2.02 | 3.92 | 4.0199999 | 3.82 | 10951 |
| 1728941340 | 3.97 | -0.16 | -3.87 | 4.18 | 4.19 | 3.92 | 12577 |
| 1728682200 | 4.13 | 0.15 | 3.77 | 4 | 4.16 | 3.92 | 13490 |
| 1728595740 | 3.98 | 0.14 | 3.65 | 3.83 | 3.98 | 3.76 | 14024 |
| 1728509400 | 3.84 | -0.19 | -4.71 | 4.03 | 4.04 | 3.81 | 17830 |
| 1728422940 | 4.03 | -0.09 | -2.18 | 4.13 | 4.16 | 4.01 | 14923 |
| 1728336600 | 4.12 | -0.22 | -5.07 | 4.38 | 4.45 | 4.12 | 12380 |
| 1728077400 | 4.34 | 0.02 | 0.46 | 4.28 | 4.37 | 4.22 | 10865 |
| 1727991000 | 4.32 | -0.14 | -3.14 | 4.44 | 4.47 | 4.26 | 14461 |
| 1727904540 | 4.46 | -0.1 | -2.19 | 4.47 | 4.64 | 4.44 | 17569 |
| 1727818200 | 4.5599999 | -0.13 | -2.77 | 4.65 | 4.74 | 4.35 | 35191 |
| 1727731800 | 4.69 | -0.43 | -8.40 | 5.12 | 5.17 | 4.65 | 28999 |
| 1727472600 | 5.12 | -0.03 | -0.58 | 5.08 | 5.22 | 5.07 | 14132 |
| 1727386140 | 5.15 | -0.15 | -2.83 | 5.3 | 5.36 | 5.1 | 20938 |
| 1727299740 | 5.3 | -0.21 | -3.81 | 5.46 | 5.7 | 5.3 | 16003 |
| 1727213400 | 5.51 | 0.11 | 2.04 | 5.43 | 5.64 | 5.42 | 18382 |
| 1727127000 | 5.4 | -0.35 | -6.09 | 5.76 | 5.87 | 5.4 | 24737 |
| 1726867800 | 5.75 | -0.49 | -7.85 | 6.13 | 6.2699999 | 5.7 | 30269 |
| 1726781400 | 6.24 | -0.28 | -4.29 | 6.47 | 6.58 | 6.19 | 19530 |
| 1726695000 | 6.5199999 | -0.06 | -0.91 | 6.54 | 6.6 | 6.48 | 19262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
