Mercado fechará em 5 h 36 min

Americanas S.A. (AMER3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,51-0,01 (-0,15%)
A partir de 11:09AM BRT. Mercado aberto.
Período:
19 de set. de 2023 - 19 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set. de 20246,526,586,506,516,51297.700
18 de set. de 20246,576,616,486,526,522.717.400
17 de set. de 20246,616,646,506,586,583.359.700
16 de set. de 20246,596,696,536,636,632.932.300
13 de set. de 20246,706,726,556,586,584.628.000
12 de set. de 20246,626,746,566,646,642.412.200
11 de set. de 20246,596,746,506,596,593.635.000
10 de set. de 20246,957,056,536,586,5813.498.400
09 de set. de 20246,786,896,636,896,893.911.300
06 de set. de 20246,647,146,596,646,648.001.600
05 de set. de 20246,606,846,516,596,597.262.100
04 de set. de 20246,706,946,506,516,5110.226.900
03 de set. de 20247,187,186,446,446,4416.102.100
02 de set. de 20245,777,255,776,986,9817.826.600
30 de ago. de 20246,096,225,765,775,7710.839.600
29 de ago. de 20247,097,336,006,006,0022.712.100
28 de ago. de 20247,067,586,727,107,1014.433.200
27 de ago. de 20245,407,655,407,007,0014.952.800
27 de ago. de 20241:100 Desdobramento de ações
26 de ago. de 20246,007,005,005,005,003.816.390
26 de ago. de 20241:100 Desdobramento de ações
23 de ago. de 20247,008,005,006,006,008.649.618
22 de ago. de 20248,009,007,007,007,006.164.187
21 de ago. de 20249,0010,007,008,008,005.944.135
20 de ago. de 202410,0011,009,009,009,003.074.604
19 de ago. de 202414,0015,009,0010,0010,008.241.221
16 de ago. de 202415,0016,0013,0014,0014,004.495.324
15 de ago. de 202410,0016,009,0014,0014,0014.810.648
14 de ago. de 202437,0037,0033,0033,0033,002.674.716
13 de ago. de 202444,0046,0041,0041,0041,001.527.385
12 de ago. de 202446,0054,0042,0046,0046,001.381.720
09 de ago. de 202459,0059,0054,0054,0054,00564.501
08 de ago. de 202459,0061,0058,0059,0059,00132.268
07 de ago. de 202460,0061,0058,0060,0060,00169.086
06 de ago. de 202460,0063,0059,0060,0060,00156.177
05 de ago. de 202458,0063,0057,0061,0061,00180.688
02 de ago. de 202463,0066,0061,0062,0062,00174.215
01 de ago. de 202455,0064,0055,0062,0062,00300.111
31 de jul. de 202458,0059,0055,0055,0055,00409.293
30 de jul. de 202464,0065,0059,0062,0062,00320.885
29 de jul. de 202470,0072,0063,0063,0063,00337.289
26 de jul. de 202477,0081,0070,0070,0070,00443.849
25 de jul. de 202476,0079,0075,0076,0076,00236.161
24 de jul. de 202480,0083,0075,0076,0076,00340.915
23 de jul. de 202477,0087,0077,0078,0078,00589.037
23 de jul. de 20241:100 Desdobramento de ações
22 de jul. de 202471,0078,0070,0077,0077,00285.159
19 de jul. de 202478,0078,0068,0070,0070,00304.549
18 de jul. de 202478,0080,0074,0075,0075,00344.486
17 de jul. de 202468,0075,0066,0073,0073,00499.315
17 de jul. de 20241:100 Desdobramento de ações
16 de jul. de 202462,0068,0062,0067,0067,00534.443
15 de jul. de 202467,0069,0061,0062,0062,00499.488
12 de jul. de 202477,0079,0069,0069,0069,00606.811
11 de jul. de 202483,0086,0076,0077,0077,00604.023
10 de jul. de 202475,0088,0073,0076,0076,001.166.067
09 de jul. de 202450,0069,0050,0069,0069,00789.396
08 de jul. de 202446,0050,0046,0050,0050,00330.402
05 de jul. de 202440,0049,0040,0045,0045,00455.961
04 de jul. de 202440,0042,0039,0040,0040,00198.770
03 de jul. de 202440,0042,0039,0039,0039,00177.466
02 de jul. de 202441,0041,0039,0039,0039,00121.453
01 de jul. de 202439,0041,0038,0040,0040,00157.126
28 de jun. de 202440,0040,0038,0039,0039,00153.197
27 de jun. de 202441,0041,0039,0040,0040,00103.742
26 de jun. de 202440,0042,0039,0040,0040,00152.418
25 de jun. de 202442,0043,0039,0041,0041,00153.332
24 de jun. de 202441,0044,0040,0041,0041,00149.288
21 de jun. de 202440,0041,0039,0040,0040,0042.853
20 de jun. de 202442,0043,0039,0040,0040,00202.157
19 de jun. de 202443,0043,0041,0041,0041,0091.404
18 de jun. de 202442,0045,0041,0042,0042,00112.396
17 de jun. de 202439,0044,0038,0043,0043,00212.144
14 de jun. de 202440,0041,0038,0040,0040,00153.919
13 de jun. de 202436,0045,0035,0039,0039,00534.449
12 de jun. de 202436,0037,0035,0036,0036,00112.247
11 de jun. de 202435,0036,0034,0036,0036,00131.169
10 de jun. de 202435,0035,0034,0034,0034,0081.327
07 de jun. de 202437,0037,0034,0034,0034,00200.611
06 de jun. de 202438,0039,0036,0037,0037,00152.524
05 de jun. de 202437,0039,0036,0037,0037,00131.024
04 de jun. de 202441,0041,0034,0036,0036,00609.843
03 de jun. de 202446,0047,0041,0041,0041,00352.230
31 de mai. de 202452,0053,0046,0046,0046,00527.205
29 de mai. de 202453,0053,0052,0052,0052,0099.314
28 de mai. de 202455,0055,0053,0053,0053,00208.717
27 de mai. de 202455,0056,0053,0055,0055,00218.484
24 de mai. de 202452,0055,0051,0055,0055,00261.757
23 de mai. de 202453,0055,0051,0052,0052,00196.335
22 de mai. de 202454,0056,0053,0053,0053,00221.989
21 de mai. de 202454,0055,0053,0053,0053,0096.311
20 de mai. de 202453,0054,0052,0053,0053,0060.172
17 de mai. de 202453,0054,0053,0053,0053,0046.369
16 de mai. de 202454,0055,0053,0053,0053,0070.777
15 de mai. de 202453,0056,0053,0053,0053,00161.223
14 de mai. de 202453,0054,0053,0054,0054,0038.550
13 de mai. de 202453,0054,0053,0053,0053,0051.978
10 de mai. de 202454,0055,0053,0053,0053,00108.582
09 de mai. de 202454,0054,0053,0053,0053,0092.059
08 de mai. de 202454,0055,0053,0054,0054,0078.076
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...