Americanas SA Historical Data - AMER3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Americanas SA (AMER3F)
Americanas SA (AMER3F) Historical

Americanas SA (AMER3F)

0.41

0.00

(0.00%)

Closed June 20 4:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718918940	0.4099999	-0.01	-2.38	0.4099999	0.43	0.39	66830
1718832540	0.42	-0.01	-2.33	0.43	0.43	0.4099999	27382
1718746200	0.43	-0.01	-2.27	0.43	0.45	0.4099999	39168
1718659800	0.44	0.05	12.82	0.39	0.44	0.38	40384
1718400600	0.39	-0.01	-2.50	0.4099999	0.4099999	0.38	38107
1718314200	0.4	0.04	11.11	0.37	0.45	0.36	76744
1718227800	0.36	0.01	2.86	0.36	0.37	0.35	36497
1718141400	0.35	0.01	2.94	0.35	0.36	0.34	35389
1718055000	0.34	-0.01	-2.86	0.36	0.37	0.34	33474
1717795800	0.35	-0.02	-5.41	0.38	0.38	0.34	47268
1717709400	0.37	0.01	2.78	0.37	0.39	0.36	44541
1717622940	0.36	0.01	2.86	0.37	0.39	0.36	47371
1717536600	0.35	-0.06	-14.63	0.42	0.42	0.34	70786
1717450200	0.4099999	-0.05	-10.87	0.46	0.47	0.4099999	62378
1717191000	0.46	-0.07	-13.21	0.53	0.53	0.46	70413
1717018140	0.53	0	0.00	0.54	0.54	0.52	19671
1716931740	0.53	-0.02	-3.64	0.56	0.56	0.53	22887
1716845340	0.55	0.01	1.85	0.54	0.56	0.53	46059
1716586200	0.54	0.02	3.85	0.52	0.54	0.51	28902
1716499800	0.52	-0.02	-3.70	0.53	0.54	0.5	27658
1716413340	0.54	0	0.00	0.54	0.55	0.53	30703
1716327000	0.54	0.01	1.89	0.54	0.55	0.53	21620
1716240600	0.53	0	0.00	0.53	0.54	0.52	20986
1715981400	0.53	-0.01	-1.85	0.53	0.54	0.53	14645
1715895000	0.54	0.01	1.89	0.54	0.55	0.53	18399
1715808600	0.53	-0.01	-1.85	0.54	0.56	0.53	30583
1715722200	0.54	0	0.00	0.53	0.54	0.53	16694
1715635800	0.54	0	0.00	0.54	0.54	0.53	22502
1715376600	0.54	0	0.00	0.54	0.55	0.53	18342
1715290140	0.54	0	0.00	0.54	0.55	0.53	16904
1715203800	0.54	-0.01	-1.82	0.54	0.55	0.53	23253
1715117400	0.55	0	0.00	0.55	0.56	0.54	21598
1715031000	0.55	0	0.00	0.55	0.56	0.54	24426
1714771800	0.55	-0.01	-1.79	0.56	0.58	0.54	41554
1714685400	0.56	-0.01	-1.75	0.5699999	0.58	0.56	28686
1714512600	0.5699999	0.0099999	1.79	0.56	0.58	0.54	24579
1714426200	0.56	-0.02	-3.45	0.5699999	0.5699999	0.55	21263
1714167000	0.58	0.03	5.45	0.56	0.59	0.56	28901
1714080540	0.55	0.01	1.85	0.53	0.56	0.53	23116
1713994200	0.54	0.01	1.89	0.53	0.55	0.52	23477
1713907800	0.53	0	0.00	0.54	0.54	0.51	34218
1713821340	0.53	0.01	1.92	0.53	0.54	0.52	22936
1713562200	0.52	-0.01	-1.89	0.53	0.55	0.51	34268
1713475800	0.53	-0.01	-1.85	0.54	0.54	0.52	18524
1713389400	0.54	0.02	3.85	0.53	0.56	0.52	25914
1713302940	0.52	0.01	1.96	0.51	0.55	0.49	40928
1713216600	0.51	-0.03	-5.56	0.55	0.55	0.5	38475
1712957400	0.54	-0.02	-3.57	0.5699999	0.5699999	0.53	39924
1712870940	0.56	-0.01	-1.75	0.5699999	0.58	0.55	35056
1712784540	0.5699999	-0.02	-3.39	0.59	0.6	0.55	29237
1712698140	0.59	0.0200001	3.51	0.5699999	0.59	0.55	30807
1712611740	0.5699999	0	0.00	0.5699999	0.5699999	0.55	29278
1712352600	0.5699999	0	0.00	0.58	0.58	0.56	27769
1712266140	0.5699999	-0.01	-1.72	0.59	0.6	0.56	23024
1712179740	0.58	-0.02	-3.33	0.61	0.62	0.58	21010
1712093400	0.6	-0.02	-3.23	0.62	0.63	0.5699999	28296
1712006940	0.62	-0.03	-4.62	0.66	0.67	0.59	53879
1711661400	0.65	0.1	18.18	0.55	0.66	0.54	86888
1711574940	0.55	0	0.00	0.56	0.5699999	0.54	25752
1711488540	0.55	0.01	1.85	0.54	0.55	0.52	44495
1711402140	0.54	0	0.00	0.54	0.55	0.53	27063
1711143000	0.54	-0.02	-3.57	0.5699999	0.58	0.53	55287
1711056600	0.56	0.02	3.70	0.55	0.58	0.54	54139

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions