Yahoo

Mail

Singapore markets close in 4 hours 39 minutes

Straits Times Index
3,412.38
+44.48(+1.32%)
Nikkei
40,465.38
+390.69(+0.97%)
Hang Seng
17,978.52
+209.38(+1.18%)
FTSE 100
8,121.20
-45.56(-0.56%)
Bitcoin USD
60,815.87
-2,333.72(-3.70%)
CMC Crypto 200
1,309.85
-34.65(-2.58%)

Americanas S.A. (AMER3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

0.3900

-0.0100

(-2.50%)

At close: 05:07PM BRT

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	0.4100	0.4100	0.3900	0.3900	0.3900	12,145,300
01 Jul 2024	0.3900	0.4100	0.3800	0.4000	0.4000	15,712,600
28 Jun 2024	0.4000	0.4000	0.3800	0.3900	0.3900	15,319,700
27 Jun 2024	0.4100	0.4100	0.3900	0.4000	0.4000	10,374,200
26 Jun 2024	0.4000	0.4200	0.3900	0.4000	0.4000	15,241,800
25 Jun 2024	0.4200	0.4300	0.3900	0.4100	0.4100	15,333,200
24 Jun 2024	0.4100	0.4400	0.4000	0.4100	0.4100	14,928,800
21 Jun 2024	0.4000	0.4100	0.3900	0.4000	0.4000	4,285,300
20 Jun 2024	0.4200	0.4300	0.3900	0.4000	0.4000	20,215,700
19 Jun 2024	0.4300	0.4300	0.4100	0.4100	0.4100	9,140,400
18 Jun 2024	0.4200	0.4500	0.4100	0.4200	0.4200	11,239,600
17 Jun 2024	0.3900	0.4400	0.3800	0.4300	0.4300	21,214,400
14 Jun 2024	0.4000	0.4100	0.3800	0.4000	0.4000	15,391,900
13 Jun 2024	0.3600	0.4500	0.3500	0.3900	0.3900	53,444,900
12 Jun 2024	0.3600	0.3700	0.3500	0.3600	0.3600	11,224,700
11 Jun 2024	0.3500	0.3600	0.3400	0.3600	0.3600	13,116,900
10 Jun 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,132,700
07 Jun 2024	0.3700	0.3700	0.3400	0.3400	0.3400	20,061,100
06 Jun 2024	0.3800	0.3900	0.3600	0.3700	0.3700	15,252,400
05 Jun 2024	0.3700	0.3900	0.3600	0.3700	0.3700	13,102,400
04 Jun 2024	0.4100	0.4100	0.3400	0.3600	0.3600	60,984,300
03 Jun 2024	0.4600	0.4700	0.4100	0.4100	0.4100	35,223,000
31 May 2024	0.5200	0.5300	0.4600	0.4600	0.4600	52,720,500
29 May 2024	0.5300	0.5300	0.5200	0.5200	0.5200	9,931,400
28 May 2024	0.5500	0.5500	0.5300	0.5300	0.5300	20,871,700
27 May 2024	0.5500	0.5600	0.5300	0.5500	0.5500	21,848,400
24 May 2024	0.5200	0.5500	0.5100	0.5500	0.5500	26,175,700
23 May 2024	0.5300	0.5500	0.5100	0.5200	0.5200	19,633,500
22 May 2024	0.5400	0.5600	0.5300	0.5300	0.5300	22,198,900
21 May 2024	0.5400	0.5500	0.5300	0.5300	0.5300	9,631,100
20 May 2024	0.5300	0.5400	0.5200	0.5300	0.5300	6,017,200
17 May 2024	0.5300	0.5400	0.5300	0.5300	0.5300	4,636,900
16 May 2024	0.5400	0.5500	0.5300	0.5300	0.5300	7,077,700
15 May 2024	0.5300	0.5600	0.5300	0.5300	0.5300	16,122,300
14 May 2024	0.5300	0.5400	0.5300	0.5400	0.5400	3,855,000
13 May 2024	0.5300	0.5400	0.5300	0.5300	0.5300	5,197,800
10 May 2024	0.5400	0.5500	0.5300	0.5300	0.5300	10,858,200
09 May 2024	0.5400	0.5400	0.5300	0.5300	0.5300	9,205,900
08 May 2024	0.5400	0.5500	0.5300	0.5400	0.5400	7,807,600
07 May 2024	0.5500	0.5600	0.5400	0.5400	0.5400	7,280,100
06 May 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,920,000
03 May 2024	0.5700	0.5800	0.5400	0.5400	0.5400	21,543,000
02 May 2024	0.5700	0.5800	0.5600	0.5600	0.5600	12,164,000
30 Apr 2024	0.5500	0.5800	0.5400	0.5600	0.5600	16,222,900
29 Apr 2024	0.5600	0.5700	0.5500	0.5500	0.5500	10,011,600
26 Apr 2024	0.5600	0.5900	0.5600	0.5600	0.5600	23,082,700
25 Apr 2024	0.5300	0.5700	0.5300	0.5500	0.5500	29,360,300
24 Apr 2024	0.5300	0.5500	0.5200	0.5300	0.5300	22,751,600
23 Apr 2024	0.5300	0.5400	0.5100	0.5200	0.5200	14,802,300
22 Apr 2024	0.5200	0.5400	0.5200	0.5300	0.5300	4,207,200
19 Apr 2024	0.5200	0.5500	0.5100	0.5200	0.5200	18,459,100
18 Apr 2024	0.5400	0.5400	0.5200	0.5200	0.5200	10,344,700
17 Apr 2024	0.5300	0.5600	0.5200	0.5300	0.5300	23,313,100
16 Apr 2024	0.5000	0.5400	0.4900	0.5200	0.5200	27,874,100
15 Apr 2024	0.5300	0.5400	0.5000	0.5000	0.5000	22,643,200
12 Apr 2024	0.5600	0.5600	0.5300	0.5300	0.5300	15,752,400
11 Apr 2024	0.5500	0.5800	0.5500	0.5600	0.5600	15,278,500
10 Apr 2024	0.5700	0.5800	0.5500	0.5600	0.5600	14,253,900
09 Apr 2024	0.5600	0.5900	0.5500	0.5800	0.5800	15,046,900
08 Apr 2024	0.5700	0.5700	0.5500	0.5600	0.5600	6,773,100
05 Apr 2024	0.5800	0.5800	0.5600	0.5600	0.5600	14,556,800
04 Apr 2024	0.5700	0.6000	0.5600	0.5700	0.5700	13,696,100
03 Apr 2024	0.6000	0.6200	0.5700	0.5700	0.5700	15,326,700
02 Apr 2024	0.6100	0.6200	0.5700	0.5900	0.5900	12,645,300
01 Apr 2024	0.6600	0.6700	0.5900	0.6100	0.6100	30,922,000
28 Mar 2024	0.5500	0.6700	0.5400	0.6500	0.6500	69,446,600
27 Mar 2024	0.5500	0.5700	0.5400	0.5500	0.5500	6,037,200
26 Mar 2024	0.5400	0.5500	0.5200	0.5500	0.5500	13,579,900
25 Mar 2024	0.5700	0.5900	0.5300	0.5400	0.5400	3,900,800
22 Mar 2024	0.5700	0.5900	0.5300	0.5300	0.5300	20,992,300
21 Mar 2024	0.5500	0.5800	0.5400	0.5600	0.5600	18,401,900
20 Mar 2024	0.5200	0.5500	0.5100	0.5500	0.5500	12,434,200
19 Mar 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,048,400
18 Mar 2024	0.5400	0.5500	0.5300	0.5300	0.5300	6,055,200
15 Mar 2024	0.5400	0.5500	0.5300	0.5300	0.5300	5,679,100
14 Mar 2024	0.5500	0.5700	0.5400	0.5400	0.5400	7,165,700
13 Mar 2024	0.5400	0.5500	0.5300	0.5500	0.5500	7,908,400
12 Mar 2024	0.5500	0.5600	0.5400	0.5500	0.5500	2,741,000
11 Mar 2024	0.5500	0.5600	0.5400	0.5500	0.5500	5,026,600
08 Mar 2024	0.5600	0.5700	0.5500	0.5500	0.5500	7,041,600
07 Mar 2024	0.5900	0.6000	0.5500	0.5600	0.5600	16,985,000
06 Mar 2024	0.5700	0.6100	0.5600	0.5800	0.5800	26,496,400
05 Mar 2024	0.5500	0.5700	0.5400	0.5600	0.5600	14,855,200
04 Mar 2024	0.5400	0.5500	0.5200	0.5400	0.5400	12,478,000
01 Mar 2024	0.5100	0.5500	0.5000	0.5400	0.5400	20,008,100
29 Feb 2024	0.5100	0.5200	0.5000	0.5100	0.5100	12,276,200
28 Feb 2024	0.5100	0.5200	0.5000	0.5100	0.5100	16,509,000
27 Feb 2024	0.5100	0.5300	0.5000	0.5200	0.5200	15,871,100
26 Feb 2024	0.5600	0.5600	0.5000	0.5000	0.5000	41,489,100
23 Feb 2024	0.5300	0.5400	0.5100	0.5200	0.5200	28,481,200
22 Feb 2024	0.5300	0.5500	0.5200	0.5200	0.5200	26,222,900
21 Feb 2024	0.5900	0.6000	0.5300	0.5300	0.5300	50,808,500
20 Feb 2024	0.5900	0.6100	0.5800	0.5900	0.5900	16,213,500
19 Feb 2024	0.5800	0.6300	0.5800	0.6000	0.6000	17,772,400
16 Feb 2024	0.5800	0.6100	0.5600	0.5900	0.5900	24,195,700
15 Feb 2024	0.6100	0.6200	0.5500	0.5700	0.5700	33,776,200
14 Feb 2024	0.6500	0.6600	0.5900	0.6000	0.6000	24,353,300
09 Feb 2024	0.6800	0.7000	0.6400	0.6500	0.6500	24,205,200
08 Feb 2024	0.7100	0.7200	0.6600	0.6800	0.6800	19,386,500
07 Feb 2024	0.7200	0.7300	0.7000	0.7100	0.7100	18,890,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,412.38+44.48(+1.32%)

Nikkei40,465.38+390.69(+0.97%)

Hang Seng17,978.52+209.38(+1.18%)

FTSE 1008,121.20-45.56(-0.56%)

Bitcoin USD60,815.87-2,333.72(-3.70%)

CMC Crypto 2001,309.85-34.65(-2.58%)

Americanas S.A. (AMER3.SA)

Straits Times Index
3,412.38
+44.48(+1.32%)

Nikkei
40,465.38
+390.69(+0.97%)

Hang Seng
17,978.52
+209.38(+1.18%)

FTSE 100
8,121.20
-45.56(-0.56%)

Bitcoin USD
60,815.87
-2,333.72(-3.70%)

CMC Crypto 200
1,309.85
-34.65(-2.58%)