Americanas SA (AMER3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 6.5199999 | -0.05 | -0.76 | 6.82 | 6.83 | 6.51 | 15200 |
| 1737667740 | 6.57 | -0.4 | -5.74 | 6.5599999 | 6.57 | 6.5599999 | 100 |
| 1737581400 | 6.97 | -0.13 | -1.83 | 6.67 | 6.97 | 6.58 | 10700 |
| 1737495000 | 7.1 | 1.27 | 21.78 | 6.61 | 7.1 | 6.61 | 800 |
| 1737408600 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1737149400 | 5.83 | 0.28 | 5.05 | 5.79 | 5.86 | 5.79 | 16000 |
| 1737062940 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736976540 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736890140 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736803740 | 5.55 | -0.02 | -0.36 | 5.99 | 6 | 5.54 | 14100 |
| 1736544540 | 5.57 | -0.1 | -1.76 | 5.5599999 | 5.57 | 5.5599999 | 100 |
| 1736458140 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1736371740 | 5.67 | -0.1 | -1.73 | 5.66 | 5.67 | 5.66 | 600 |
| 1736285400 | 5.7699999 | -0.23 | -3.83 | 5.84 | 5.85 | 5.76 | 1600 |
| 1736198940 | 6 | -0.7 | -10.45 | 5.99 | 6 | 5.99 | 1000 |
| 1735939740 | 6.7 | 0.66 | 10.93 | 5.93 | 6.7 | 5.93 | 900 |
| 1735853400 | 6.04 | 1.1 | 22.27 | 6.5199999 | 6.53 | 6.03 | 41100 |
| 1735594140 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1735334940 | 4.94 | -0.84 | -14.53 | 5.12 | 5.35 | 4.93 | 13000 |
| 1735248540 | 5.78 | -0.4 | -6.47 | 5.8 | 5.8099999 | 5.76 | 2100 |
| 1734989340 | 6.18 | -0.21 | -3.29 | 6.47 | 6.48 | 6.14 | 5700 |
| 1734730200 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1734643800 | 6.39 | -0.06 | -0.93 | 6.97 | 6.98 | 6.38 | 1300 |
| 1734557400 | 6.45 | -0.74 | -10.29 | 7.06 | 7.08 | 6.44 | 5200 |
| 1734470940 | 7.19 | -0.83 | -10.35 | 7.18 | 7.19 | 7.18 | 10000 |
| 1734384540 | 8.02 | -0.26 | -3.14 | 8.17 | 8.22 | 8.01 | 2500 |
| 1734125340 | 8.28 | -0.31 | -3.61 | 8.74 | 8.75 | 8.27 | 2000 |
| 1734039000 | 8.59 | -0.33 | -3.70 | 8.58 | 8.59 | 8.58 | 100 |
| 1733952540 | 8.92 | 0.68 | 8.25 | 8.97 | 8.98 | 8.91 | 1200 |
| 1733866140 | 8.24 | 0.39 | 4.97 | 7.93 | 8.24 | 7.93 | 2500 |
| 1733779800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1733520600 | 7.85 | -0.44 | -5.31 | 7.84 | 7.85 | 7.84 | 300 |
| 1733434200 | 8.2899999 | -0.47 | -5.37 | 8.24 | 8.2899999 | 8.24 | 200 |
| 1733347800 | 8.76 | 0.11 | 1.27 | 8.75 | 8.76 | 8.75 | 400 |
| 1733261340 | 8.65 | 0.38 | 4.59 | 8.22 | 8.65 | 8.22 | 300 |
| 1733174940 | 8.27 | -0.09 | -1.08 | 8.26 | 8.27 | 8.26 | 500 |
| 1732915800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1732829400 | 8.36 | -0.55 | -6.17 | 8.88 | 9.0399999 | 8.35 | 2600 |
| 1732743000 | 8.91 | -0.23 | -2.52 | 8.9 | 8.91 | 8.9 | 100 |
| 1732656600 | 9.14 | -0.66 | -6.73 | 9.13 | 9.14 | 9.13 | 500 |
| 1732570140 | 9.8 | 0.8 | 8.89 | 9.24 | 9.8 | 9.24 | 600 |
| 1732311000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732224600 | 9 | -1.27 | -12.37 | 9.28 | 9.31 | 7.93 | 13000 |
| 1732051800 | 10.27 | -0.16 | -1.53 | 11.59 | 11.6 | 10.01 | 14200 |
| 1731965340 | 10.43 | 1.31 | 14.36 | 12.73 | 13.86 | 10.42 | 7699 |
| 1731619800 | 9.1199999 | 5.91 | 184.11 | 4.01 | 9.55 | 4.01 | 21800 |
| 1731533400 | 3.21 | -0.17 | -5.03 | 3.34 | 3.35 | 3.2 | 2100 |
| 1731446940 | 3.38 | 0.14 | 4.32 | 3.57 | 3.58 | 3.37 | 4000 |
| 1731360540 | 3.24 | -0.15 | -4.42 | 3.23 | 3.24 | 3.23 | 20000 |
| 1731101400 | 3.39 | 0.01 | 0.30 | 3.24 | 3.39 | 3.24 | 900 |
| 1731014940 | 3.38 | -0.13 | -3.70 | 3.27 | 3.41 | 3.27 | 167474 |
| 1730928600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730842200 | 3.51 | -0.03 | -0.85 | 3.5 | 3.51 | 3.5 | 600 |
| 1730755800 | 3.54 | -0.19 | -5.09 | 3.53 | 3.54 | 3.53 | 300 |
| 1730496600 | 3.73 | 0 | 0.00 | 3.72 | 3.73 | 3.72 | 1200 |
| 1730410200 | 3.73 | -0.22 | -5.57 | 3.78 | 3.79 | 3.72 | 400 |
| 1730323800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1730237400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1730151000 | 3.95 | 0.11 | 2.86 | 3.94 | 3.95 | 3.94 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
