Americanas SA Historical Data - AMER3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Americanas SA (AMER3)
Americanas SA (AMER3) Historical

Americanas SA (AMER3)

0.56

0.01

(1.82%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	9.61538461538	0.52	0.59	0.51	17529620	0.54044523	CS
4	-0.09	-13.6363636364	0.66	0.67	0.49	16786474	0.55216922	CS
12	-0.24	-29.6296296296	0.81	0.81	0.49	18002312	0.57381776	CS
26	-0.2	-25.974025974	0.77	1.28	0.49	19712281	0.78011675	CS
52	-0.49	-46.2264150943	1.06	1.38	0.49	15938869	0.88929067	CS
156	-26.93	-97.9272727273	27.5	35.25	0.49	26088976	5.70224735	CS
260	-26.93	-97.9272727273	27.5	35.25	0.49	26088976	5.70224735	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	0.5699999	0.0099999	1.79	0.56	0.59	0.56	22898400
1714080540	0.56	0.03	5.66	0.53	0.5699999	0.53	29145800
1713994200	0.53	0	0.00	0.53	0.55	0.52	22143100
1713907800	0.53	-0.01	-1.85	0.53	0.54	0.51	13796400
1713821340	0.54	0.01	1.89	0.52	0.54	0.52	4113100
1713562200	0.53	0	0.00	0.52	0.55	0.51	18449700
1713475800	0.53	0	0.00	0.54	0.54	0.52	9682300
1713389400	0.53	0.01	1.92	0.53	0.56	0.52	22749100
1713302940	0.52	0.01	1.96	0.5	0.54	0.49	27218200
1713216600	0.51	-0.03	-5.56	0.53	0.54	0.5	22415700
1712957400	0.54	-0.02	-3.57	0.56	0.56	0.53	15751200
1712870940	0.56	-0.01	-1.75	0.55	0.58	0.55	14276800
1712784540	0.5699999	-0.01	-1.72	0.5699999	0.58	0.55	13913600
1712698140	0.58	0.02	3.57	0.56	0.59	0.55	14566500
1712611740	0.56	-0.01	-1.75	0.5699999	0.5699999	0.55	6256000
1712352600	0.5699999	0	0.00	0.58	0.58	0.56	14454600
1712266140	0.5699999	0.0099999	1.79	0.5699999	0.6	0.56	13551000
1712179740	0.56	-0.04	-6.67	0.6	0.62	0.56	13906200
1712093400	0.6	-0.01	-1.64	0.61	0.62	0.5699999	12436200
1712006940	0.61	-0.03	-4.69	0.66	0.67	0.59	30117500
1711661400	0.64	0.09	16.36	0.55	0.67	0.54	69436900
1711574940	0.55	0	0.00	0.55	0.5699999	0.54	5765600
1711488540	0.55	0.01	1.85	0.54	0.55	0.52	12665700
1711402140	0.54	0.01	1.89	0.54	0.54	0.53	3726100
1711143000	0.53	-0.04	-7.02	0.5699999	0.59	0.53	20231500
1711056600	0.5699999	0.0199999	3.64	0.55	0.58	0.54	17836000
1710970200	0.55	0.03	5.77	0.52	0.55	0.51	11833600
1710883740	0.52	-0.02	-3.70	0.54	0.54	0.52	6140900
1710797400	0.54	0.01	1.89	0.54	0.55	0.53	5732200
1710538200	0.53	-0.01	-1.85	0.54	0.55	0.53	5582900
1710451740	0.54	-0.02	-3.57	0.55	0.5699999	0.53	6520400
1710365400	0.56	0.02	3.70	0.54	0.56	0.53	6636300
1710278940	0.54	-0.01	-1.82	0.55	0.56	0.54	2636000
1710192600	0.55	0	0.00	0.55	0.56	0.54	4841500
1709933400	0.55	-0.01	-1.79	0.56	0.5699999	0.55	7040900
1709847000	0.56	-0.02	-3.45	0.59	0.6	0.55	16985000
1709760540	0.58	0.02	3.57	0.5699999	0.61	0.56	26496400
1709674200	0.56	0.02	3.70	0.55	0.5699999	0.54	14855200
1709587740	0.54	0	0.00	0.54	0.55	0.52	12478000
1709328600	0.54	0.03	5.88	0.51	0.55	0.5	20000900
1709242200	0.51	0	0.00	0.51	0.52	0.5	12276200
1709155800	0.51	-0.01	-1.92	0.51	0.52	0.5	16509000
1709069400	0.52	0.02	4.00	0.51	0.53	0.5	15871100
1708983000	0.5	-0.02	-3.85	0.56	0.56	0.5	41489100
1708723800	0.52	0	0.00	0.53	0.54	0.51	28478700
1708637400	0.52	-0.01	-1.89	0.53	0.55	0.52	26222900
1708550940	0.53	-0.06	-10.17	0.59	0.6	0.53	50808500
1708464600	0.59	-0.01	-1.67	0.59	0.61	0.58	16213500
1708378200	0.6	0.01	1.69	0.58	0.63	0.58	17772400
1708119000	0.59	0.0200001	3.51	0.58	0.61	0.56	24180300
1708032600	0.5699999	-0.03	-5.00	0.61	0.62	0.55	33776200
1707946200	0.6	-0.05	-7.69	0.65	0.66	0.59	24353300
1707514200	0.65	-0.03	-4.41	0.68	0.7	0.64	24205200
1707427800	0.68	-0.03	-4.23	0.71	0.72	0.66	19386500
1707341400	0.71	-0.02	-2.74	0.72	0.73	0.7	18890000
1707255000	0.73	0.01	1.39	0.73	0.75	0.72	18082200
1707168600	0.72	-0.07	-8.86	0.79	0.8	0.72	28255200
1706909400	0.79	-0.02	-2.47	0.81	0.81	0.78	12976500
1706822940	0.81	-0.01	-1.22	0.8199999	0.83	0.8	7607600
1706736600	0.8199999	0.0199999	2.50	0.8	0.83	0.8	10509400
1706650200	0.8	-0.03	-3.61	0.8199999	0.8199999	0.79	8189600
1706563800	0.83	0	0.00	0.83	0.83	0.81	4215300

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