Americanas SA AMER3
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.66 | 4.69 | 4.05 | 4.05 | 6,898,500 | |
| 4.41 | 5.11 | 4.41 | 5.07 | 3,177,800 | |
| 4.62 | 4.92 | 4.40 | 4.40 | 1,886,200 | |
| 4.41 | 4.60 | 4.38 | 4.60 | 1,022,300 | |
| 4.27 | 4.45 | 4.19 | 4.39 | 1,660,700 | |
| 4.11 | 4.26 | 4.05 | 4.20 | 1,186,100 | |
| 4.00 | 4.14 | 3.97 | 4.10 | 1,514,600 | |
| 3.92 | 4.06 | 3.92 | 3.94 | 1,221,800 | |
| 3.99 | 4.09 | 3.88 | 4.00 | 1,613,100 | |
| 4.06 | 4.14 | 3.86 | 4.02 | 1,700,300 | |
| 4.73 | 4.75 | 4.00 | 4.05 | 3,154,400 | |
| 4.90 | 5.05 | 4.60 | 4.68 | 3,985,600 | |
| 5.00 | 5.33 | 4.71 | 4.80 | 4,647,600 | |
| 6.03 | 6.81 | 5.96 | 6.63 | 3,842,200 | |
| 6.38 | 6.49 | 5.92 | 5.94 | 3,603,100 | |
| 6.98 | 7.30 | 6.26 | 6.40 | 6,792,500 | |
| 7.36 | 7.50 | 6.90 | 6.90 | 7,802,800 | |
| 5.59 | 5.99 | 5.59 | 5.97 | 1,721,300 | |
| 5.65 | 5.69 | 5.53 | 5.58 | 1,310,300 | |
| 5.67 | 5.90 | 5.45 | 5.64 | 1,856,000 | |
| 6.27 | 6.31 | 5.71 | 5.71 | 2,926,800 | |
| 6.60 | 6.65 | 6.36 | 6.40 | 1,365,200 |
United States