Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AMER3F - AMERICANAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,86 | 5,81 | +0,17% | 5,79 | 5,96 | 5,83 | 5,79 | 5,81 | 522 | 4.168.673 |
| 16/4/2025 | 6,02 | 5,80 | -2,52% | 5,80 | 6,03 | 5,92 | 5,80 | 5,95 | 630 | 4.940.957 |
| 15/4/2025 | 6,10 | 5,95 | -2,62% | 5,95 | 6,20 | 6,08 | 5,95 | 6,00 | 616 | 4.572.974 |
| 14/4/2025 | 6,00 | 6,11 | +1,66% | 5,93 | 6,19 | 6,03 | 6,10 | 6,11 | 774 | 6.587.365 |
| 11/4/2025 | 5,71 | 6,01 | +4,89% | 5,71 | 6,02 | 5,84 | 6,01 | 6,02 | 636 | 5.801.989 |
| 10/4/2025 | 5,82 | 5,73 | -2,05% | 5,65 | 5,94 | 5,78 | 5,73 | 5,76 | 557 | 4.393.705 |
| 9/4/2025 | 5,66 | 5,85 | +4,46% | 5,45 | 5,88 | 5,64 | 5,85 | 5,88 | 1.246 | 9.290.114 |
| 8/4/2025 | 5,89 | 5,60 | -5,72% | 5,52 | 6,02 | 5,76 | 5,60 | 5,65 | 1.266 | 8.338.886 |
| 7/4/2025 | 5,83 | 5,94 | 0,00% | 5,64 | 5,96 | 5,79 | 5,88 | 5,94 | 819 | 7.889.864 |
| 4/4/2025 | 6,20 | 5,94 | -4,19% | 5,92 | 6,34 | 6,00 | 5,94 | 5,99 | 745 | 7.532.494 |
| 3/4/2025 | 5,91 | 6,20 | +4,73% | 5,80 | 6,42 | 6,17 | 6,20 | 6,28 | 1.026 | 10.850.708 |
| 2/4/2025 | 6,00 | 5,92 | -2,47% | 5,83 | 6,28 | 5,97 | 5,90 | 5,92 | 868 | 8.478.881 |
| 1/4/2025 | 5,73 | 6,07 | +6,30% | 5,65 | 6,32 | 6,09 | 6,07 | 6,11 | 1.131 | 12.073.271 |
| 31/3/2025 | 6,21 | 5,71 | -7,90% | 5,71 | 6,21 | 5,86 | 5,71 | 5,79 | 1.382 | 11.806.246 |
| 28/3/2025 | 6,77 | 6,20 | -7,74% | 6,12 | 6,85 | 6,31 | 6,15 | 6,20 | 1.405 | 14.402.497 |
| 27/3/2025 | 8,15 | 6,72 | -25,42% | 6,67 | 8,19 | 7,05 | 6,72 | 6,73 | 2.849 | 40.062.888 |
| 26/3/2025 | 8,47 | 9,01 | +7,52% | 8,37 | 9,04 | 8,76 | 9,00 | 9,01 | 1.459 | 26.743.150 |
| 25/3/2025 | 8,95 | 8,38 | -2,56% | 8,07 | 9,50 | 8,91 | 8,30 | 8,40 | 1.884 | 35.212.363 |
| 24/3/2025 | 7,27 | 8,60 | +19,11% | 7,22 | 8,75 | 8,21 | 8,51 | 8,60 | 1.975 | 34.933.933 |
| 21/3/2025 | 7,01 | 7,22 | +3,88% | 6,88 | 7,35 | 7,13 | 7,20 | 7,22 | 798 | 7.680.705 |
| 20/3/2025 | 7,09 | 6,95 | -1,56% | 6,88 | 7,30 | 7,07 | 6,95 | 6,98 | 859 | 10.230.951 |
| 19/3/2025 | 6,28 | 7,06 | +11,18% | 6,28 | 7,25 | 6,87 | 7,06 | 7,07 | 1.305 | 12.389.291 |
| 18/3/2025 | 6,46 | 6,35 | -2,01% | 6,23 | 6,65 | 6,38 | 6,35 | 6,43 | 623 | 6.263.224 |
| 17/3/2025 | 6,26 | 6,48 | +2,37% | 6,22 | 7,18 | 6,70 | 6,43 | 6,48 | 1.203 | 13.472.549 |
| 14/3/2025 | 5,92 | 6,33 | +5,85% | 5,90 | 6,37 | 6,15 | 6,27 | 6,30 | 709 | 7.460.211 |
| 13/3/2025 | 6,58 | 5,98 | -8,70% | 5,85 | 6,66 | 6,20 | 5,87 | 5,98 | 873 | 8.438.376 |
| 12/3/2025 | 6,60 | 6,55 | 0,00% | 6,52 | 7,30 | 6,83 | 6,55 | 6,59 | 1.155 | 14.406.524 |
| 11/3/2025 | 6,08 | 6,55 | +5,48% | 6,08 | 7,65 | 7,00 | 6,55 | 6,58 | 1.768 | 25.387.518 |
| 10/3/2025 | 6,05 | 6,21 | +1,47% | 5,92 | 6,27 | 6,07 | 6,20 | 6,21 | 720 | 6.775.649 |
| 7/3/2025 | 5,45 | 6,12 | +12,29% | 5,45 | 6,36 | 6,02 | 6,00 | 6,12 | 1.016 | 10.104.108 |
| 6/3/2025 | 5,32 | 5,45 | +0,55% | 5,32 | 5,58 | 5,45 | 5,45 | 5,48 | 592 | 4.047.977 |
| 5/3/2025 | 5,42 | 5,42 | -0,55% | 5,32 | 5,42 | 5,36 | 5,36 | 5,42 | 264 | 1.919.966 |
| 28/2/2025 | 5,41 | 5,45 | +2,06% | 5,35 | 5,51 | 5,41 | 5,38 | 5,45 | 390 | 3.014.713 |
| 27/2/2025 | 5,27 | 5,34 | -0,19% | 5,27 | 5,42 | 5,36 | 5,34 | 5,40 | 356 | 2.720.669 |
| 26/2/2025 | 5,51 | 5,35 | -1,65% | 5,35 | 5,56 | 5,42 | 5,35 | 5,42 | 628 | 3.137.073 |
| 25/2/2025 | 5,32 | 5,44 | +2,26% | 5,28 | 5,53 | 5,37 | 5,44 | 5,54 | 424 | 3.274.416 |
| 24/2/2025 | 5,48 | 5,32 | -6,17% | 5,32 | 5,60 | 5,46 | 5,32 | 5,47 | 548 | 4.036.976 |
| 21/2/2025 | 5,75 | 5,67 | -0,53% | 5,46 | 5,81 | 5,60 | 5,53 | 5,67 | 566 | 4.768.437 |
| 20/2/2025 | 5,53 | 5,70 | +0,88% | 5,50 | 6,16 | 5,84 | 5,70 | 5,73 | 700 | 6.039.243 |
| 19/2/2025 | 5,58 | 5,65 | +0,89% | 5,48 | 5,66 | 5,56 | 5,54 | 5,65 | 438 | 3.670.200 |
| 18/2/2025 | 5,53 | 5,60 | -0,36% | 5,43 | 5,71 | 5,57 | 5,52 | 5,60 | 518 | 4.004.981 |
| 17/2/2025 | 5,30 | 5,62 | +3,12% | 5,30 | 5,89 | 5,65 | 5,50 | 5,62 | 760 | 5.767.875 |
| 14/2/2025 | 5,45 | 5,45 | +1,11% | 5,28 | 5,52 | 5,38 | 5,45 | 5,50 | 688 | 4.741.960 |
| 13/2/2025 | 5,31 | 5,39 | +0,75% | 5,24 | 5,60 | 5,32 | 5,35 | 5,39 | 496 | 3.790.679 |
| 12/2/2025 | 5,55 | 5,35 | -4,46% | 5,35 | 5,67 | 5,47 | 5,35 | 5,48 | 632 | 4.227.505 |
| 11/2/2025 | 5,78 | 5,60 | -3,45% | 5,57 | 5,83 | 5,69 | 5,60 | 5,65 | 680 | 5.186.090 |
| 10/2/2025 | 6,05 | 5,80 | -3,65% | 5,80 | 6,13 | 5,94 | 5,80 | 5,86 | 701 | 5.270.998 |
| 7/2/2025 | 6,20 | 6,02 | -4,44% | 5,92 | 6,33 | 6,07 | 5,98 | 6,02 | 708 | 5.800.956 |
| 6/2/2025 | 6,12 | 6,30 | +0,96% | 6,12 | 6,30 | 6,21 | 6,19 | 6,30 | 475 | 3.809.464 |
| 5/2/2025 | 6,41 | 6,24 | -1,58% | 6,15 | 6,43 | 6,28 | 6,17 | 6,24 | 502 | 4.539.399 |
| 4/2/2025 | 6,33 | 6,34 | -2,31% | 6,32 | 6,46 | 6,38 | 6,34 | 6,37 | 474 | 3.465.317 |
| 3/2/2025 | 6,51 | 6,49 | -1,07% | 6,39 | 6,62 | 6,47 | 6,41 | 6,49 | 665 | 5.794.737 |
| 31/1/2025 | 6,45 | 6,56 | +0,92% | 6,45 | 6,58 | 6,51 | 6,50 | 6,56 | 476 | 4.619.812 |
| 30/1/2025 | 6,32 | 6,50 | +2,52% | 6,32 | 6,61 | 6,52 | 6,50 | 6,51 | 589 | 6.849.049 |
| 29/1/2025 | 6,44 | 6,34 | -1,71% | 6,34 | 6,56 | 6,42 | 6,34 | 6,36 | 461 | 4.218.399 |
| 28/1/2025 | 6,64 | 6,45 | -2,42% | 6,44 | 6,71 | 6,55 | 6,45 | 6,50 | 502 | 5.203.764 |
| 27/1/2025 | 6,32 | 6,61 | +2,48% | 6,27 | 6,63 | 6,51 | 6,49 | 6,61 | 566 | 5.597.684 |
| 24/1/2025 | 6,35 | 6,45 | +0,16% | 6,30 | 6,57 | 6,43 | 6,35 | 6,45 | 508 | 5.670.838 |
| 23/1/2025 | 6,69 | 6,44 | -3,88% | 6,37 | 6,80 | 6,56 | 6,42 | 6,44 | 641 | 7.166.849 |
| 22/1/2025 | 6,52 | 6,70 | +2,76% | 6,38 | 6,88 | 6,64 | 6,69 | 6,70 | 933 | 10.772.632 |
| 21/1/2025 | 5,71 | 6,52 | +14,39% | 5,71 | 7,35 | 6,76 | 6,52 | 6,58 | 1.853 | 22.260.366 |
| 20/1/2025 | 5,71 | 5,70 | -0,87% | 5,63 | 5,84 | 5,76 | 5,70 | 5,72 | 660 | 5.022.642 |