Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 6,40 | 6,20 | -2,97% | 6,18 | 6,57 | 6,31 | 6,18 | 6,20 | 620 | 5.367.734 |
| 4/9/2025 | 6,27 | 6,39 | +3,06% | 6,06 | 6,47 | 6,25 | 6,35 | 6,39 | 766 | 6.862.870 |
| 3/9/2025 | 6,90 | 6,20 | -9,49% | 6,11 | 7,17 | 6,53 | 6,20 | 6,22 | 1.728 | 14.498.298 |
| 2/9/2025 | 6,14 | 6,85 | +11,20% | 6,05 | 6,99 | 6,63 | 6,85 | 6,87 | 1.577 | 14.144.330 |
| 1/9/2025 | 6,58 | 6,16 | -5,38% | 6,16 | 6,78 | 6,41 | 6,16 | 6,20 | 1.469 | 12.055.879 |
| 29/8/2025 | 6,02 | 6,51 | +9,05% | 5,89 | 7,08 | 6,66 | 6,51 | 6,56 | 2.249 | 22.096.162 |
| 28/8/2025 | 5,60 | 5,97 | +7,96% | 5,57 | 6,06 | 5,83 | 5,97 | 5,98 | 968 | 8.721.025 |
| 27/8/2025 | 5,33 | 5,53 | +1,65% | 5,30 | 5,61 | 5,52 | 5,53 | 5,60 | 639 | 5.223.317 |
| 26/8/2025 | 5,27 | 5,44 | +4,41% | 5,22 | 5,50 | 5,38 | 5,44 | 5,45 | 768 | 5.851.903 |
| 25/8/2025 | 5,16 | 5,21 | +3,78% | 5,09 | 5,33 | 5,22 | 5,20 | 5,27 | 618 | 4.502.840 |
| 22/8/2025 | 4,93 | 5,02 | +1,62% | 4,93 | 5,11 | 5,04 | 5,02 | 5,09 | 452 | 3.666.685 |
| 21/8/2025 | 4,99 | 4,94 | -0,40% | 4,89 | 5,03 | 4,94 | 4,91 | 4,94 | 428 | 3.793.727 |
| 20/8/2025 | 4,90 | 4,96 | +1,22% | 4,90 | 5,04 | 4,95 | 4,96 | 4,97 | 487 | 3.640.336 |
| 19/8/2025 | 4,96 | 4,90 | -1,21% | 4,87 | 5,01 | 4,92 | 4,90 | 4,91 | 713 | 4.912.256 |
| 18/8/2025 | 4,99 | 4,96 | -0,80% | 4,92 | 5,03 | 4,96 | 4,93 | 4,96 | 775 | 5.532.815 |
| 15/8/2025 | 5,23 | 5,00 | -3,29% | 4,93 | 5,23 | 5,01 | 4,95 | 5,00 | 1.106 | 6.927.026 |
| 14/8/2025 | 5,40 | 5,17 | -3,18% | 5,08 | 5,43 | 5,19 | 5,17 | 5,20 | 899 | 6.845.757 |
| 13/8/2025 | 5,67 | 5,34 | -4,47% | 5,30 | 6,05 | 5,65 | 5,33 | 5,34 | 1.324 | 12.479.207 |
| 12/8/2025 | 5,75 | 5,59 | -2,78% | 5,59 | 5,93 | 5,75 | 5,59 | 5,73 | 574 | 5.261.302 |
| 11/8/2025 | 5,53 | 5,75 | +2,68% | 5,53 | 5,79 | 5,70 | 5,75 | 5,76 | 666 | 5.812.139 |
| 8/8/2025 | 5,35 | 5,60 | +3,90% | 5,34 | 5,72 | 5,52 | 5,57 | 5,60 | 630 | 5.150.401 |
| 7/8/2025 | 5,17 | 5,39 | +4,05% | 5,17 | 5,40 | 5,31 | 5,39 | 5,40 | 485 | 2.967.132 |
| 6/8/2025 | 5,16 | 5,18 | +0,39% | 5,16 | 5,24 | 5,19 | 5,17 | 5,18 | 281 | 2.098.111 |
| 5/8/2025 | 5,11 | 5,16 | +1,18% | 5,11 | 5,24 | 5,17 | 5,16 | 5,20 | 291 | 2.298.638 |
| 4/8/2025 | 5,11 | 5,10 | -0,97% | 5,10 | 5,23 | 5,16 | 5,10 | 5,17 | 317 | 2.299.583 |
| 1/8/2025 | 5,22 | 5,15 | -1,53% | 5,15 | 5,26 | 5,20 | 5,15 | 5,19 | 311 | 2.424.879 |
| 31/7/2025 | 5,32 | 5,23 | -0,76% | 5,17 | 5,32 | 5,20 | 5,20 | 5,23 | 318 | 2.387.067 |
| 30/7/2025 | 5,30 | 5,27 | -0,38% | 5,18 | 5,33 | 5,24 | 5,27 | 5,29 | 390 | 3.120.435 |
| 29/7/2025 | 5,15 | 5,29 | +0,38% | 5,15 | 5,41 | 5,32 | 5,29 | 5,36 | 739 | 5.295.939 |
| 28/7/2025 | 5,24 | 5,27 | +3,33% | 5,10 | 5,27 | 5,17 | 5,23 | 5,27 | 465 | 3.075.592 |
| 25/7/2025 | 5,08 | 5,10 | +0,99% | 5,03 | 5,37 | 5,17 | 5,10 | 5,22 | 510 | 4.886.336 |
| 24/7/2025 | 5,06 | 5,05 | +0,40% | 4,98 | 5,12 | 5,02 | 4,98 | 5,05 | 397 | 3.096.844 |
| 23/7/2025 | 4,97 | 5,03 | +1,62% | 4,95 | 5,14 | 5,06 | 5,03 | 5,10 | 526 | 4.364.589 |
| 22/7/2025 | 5,10 | 4,95 | -1,98% | 4,92 | 5,14 | 5,00 | 4,93 | 4,95 | 703 | 4.817.612 |
| 21/7/2025 | 5,00 | 5,05 | -0,39% | 5,00 | 5,18 | 5,07 | 5,04 | 5,08 | 555 | 4.393.724 |
| 18/7/2025 | 5,11 | 5,07 | -2,12% | 5,07 | 5,25 | 5,17 | 5,07 | 5,11 | 448 | 4.323.049 |
| 17/7/2025 | 5,06 | 5,18 | +2,37% | 5,06 | 5,31 | 5,21 | 5,10 | 5,18 | 571 | 7.232.667 |
| 16/7/2025 | 5,13 | 5,06 | -2,69% | 5,02 | 5,19 | 5,07 | 5,06 | 5,07 | 539 | 4.219.668 |
| 15/7/2025 | 5,24 | 5,20 | -0,38% | 5,11 | 5,24 | 5,15 | 5,12 | 5,20 | 520 | 2.882.015 |
| 14/7/2025 | 5,16 | 5,22 | +0,38% | 5,14 | 5,34 | 5,19 | 5,16 | 5,24 | 528 | 3.693.903 |
| 11/7/2025 | 5,19 | 5,20 | +0,78% | 5,11 | 5,22 | 5,15 | 5,20 | 5,21 | 413 | 4.468.425 |
| 10/7/2025 | 5,17 | 5,16 | +0,39% | 5,00 | 5,20 | 5,13 | 5,16 | 5,19 | 759 | 8.632.863 |
| 9/7/2025 | 5,33 | 5,14 | -3,20% | 5,12 | 5,36 | 5,24 | 5,14 | 5,15 | 712 | 6.623.830 |
| 8/7/2025 | 5,36 | 5,31 | -0,75% | 5,31 | 5,40 | 5,36 | 5,31 | 5,32 | 412 | 4.148.979 |
| 7/7/2025 | 5,46 | 5,35 | -0,93% | 5,34 | 5,48 | 5,38 | 5,35 | 5,37 | 578 | 4.326.102 |
| 4/7/2025 | 5,48 | 5,40 | -1,82% | 5,35 | 5,48 | 5,38 | 5,39 | 5,40 | 468 | 3.415.870 |
| 3/7/2025 | 5,40 | 5,50 | +3,19% | 5,34 | 5,50 | 5,37 | 5,40 | 5,50 | 423 | 3.552.843 |
| 2/7/2025 | 5,42 | 5,33 | -2,56% | 5,31 | 5,52 | 5,38 | 5,32 | 5,33 | 838 | 4.652.490 |
| 1/7/2025 | 5,72 | 5,47 | -3,53% | 5,41 | 5,72 | 5,52 | 5,44 | 5,47 | 959 | 8.191.902 |
| 30/6/2025 | 5,94 | 5,67 | -3,08% | 5,67 | 6,09 | 5,81 | 5,66 | 5,67 | 890 | 6.728.601 |
| 27/6/2025 | 5,90 | 5,85 | -0,34% | 5,85 | 6,00 | 5,89 | 5,85 | 5,94 | 432 | 3.694.602 |
| 26/6/2025 | 5,91 | 5,87 | +0,34% | 5,84 | 6,14 | 5,95 | 5,85 | 5,87 | 657 | 4.797.443 |
| 25/6/2025 | 6,13 | 5,85 | -4,10% | 5,77 | 6,50 | 6,08 | 5,83 | 5,85 | 760 | 9.197.061 |
| 24/6/2025 | 6,65 | 6,10 | -7,15% | 6,04 | 6,86 | 6,47 | 6,10 | 6,20 | 746 | 8.091.616 |
| 23/6/2025 | 5,90 | 6,57 | +11,73% | 5,82 | 6,73 | 6,34 | 6,57 | 6,65 | 1.516 | 14.069.137 |
| 20/6/2025 | 5,91 | 5,88 | +0,51% | 5,81 | 6,14 | 5,95 | 5,86 | 5,88 | 502 | 4.725.505 |
| 18/6/2025 | 5,64 | 5,85 | +2,45% | 5,64 | 6,25 | 5,98 | 5,84 | 5,95 | 977 | 8.973.406 |
| 17/6/2025 | 5,50 | 5,71 | +4,77% | 5,46 | 5,82 | 5,63 | 5,71 | 5,75 | 640 | 5.181.205 |
| 16/6/2025 | 5,80 | 5,45 | -0,18% | 5,42 | 5,85 | 5,57 | 5,42 | 5,45 | 879 | 7.181.922 |
| 13/6/2025 | 5,46 | 5,46 | +0,37% | 5,32 | 5,49 | 5,39 | 5,36 | 5,46 | 390 | 2.737.533 |
| 12/6/2025 | 5,42 | 5,44 | 0,00% | 5,37 | 5,61 | 5,47 | 5,43 | 5,44 | 383 | 3.181.115 |
| 11/6/2025 | 5,73 | 5,44 | -5,39% | 5,42 | 5,73 | 5,53 | 5,44 | 5,56 | 562 | 4.606.075 |
| 10/6/2025 | 5,74 | 5,75 | +0,35% | 5,74 | 6,02 | 5,86 | 5,75 | 5,82 | 543 | 4.377.590 |
| 9/6/2025 | 5,65 | 5,73 | 0,00% | 5,60 | 5,86 | 5,70 | 5,73 | 5,79 | 448 | 3.920.295 |
| 6/6/2025 | 5,41 | 5,73 | +3,99% | 5,41 | 5,87 | 5,68 | 5,73 | 5,80 | 541 | 4.730.880 |
| 5/6/2025 | 5,73 | 5,51 | -3,67% | 5,40 | 5,83 | 5,59 | 5,50 | 5,51 | 518 | 3.908.913 |
| 4/6/2025 | 5,68 | 5,72 | -1,04% | 5,50 | 5,85 | 5,65 | 5,68 | 5,72 | 524 | 4.667.274 |
| 3/6/2025 | 5,13 | 5,78 | +13,33% | 5,11 | 6,24 | 5,69 | 5,62 | 5,78 | 1.251 | 13.619.038 |
| 2/6/2025 | 5,12 | 5,10 | +0,20% | 5,10 | 5,20 | 5,13 | 5,10 | 5,15 | 488 | 3.100.041 |
| 30/5/2025 | 5,26 | 5,09 | -2,30% | 5,08 | 5,26 | 5,13 | 5,09 | 5,12 | 526 | 3.778.924 |
| 29/5/2025 | 5,24 | 5,21 | -1,70% | 5,18 | 5,27 | 5,21 | 5,21 | 5,23 | 295 | 1.830.583 |
| 28/5/2025 | 5,13 | 5,30 | 0,00% | 5,13 | 5,30 | 5,22 | 5,21 | 5,30 | 446 | 3.925.110 |
| 27/5/2025 | 5,22 | 5,30 | +1,92% | 5,18 | 5,33 | 5,23 | 5,20 | 5,30 | 397 | 2.912.695 |
| 26/5/2025 | 5,21 | 5,20 | +1,76% | 5,13 | 5,29 | 5,20 | 5,27 | 5,29 | 505 | 3.444.535 |
| 23/5/2025 | 5,18 | 5,11 | -0,78% | 5,06 | 5,24 | 5,11 | 5,10 | 5,11 | 582 | 3.997.007 |
| 22/5/2025 | 5,19 | 5,15 | +0,39% | 5,15 | 5,30 | 5,22 | 5,15 | 5,28 | 501 | 3.916.979 |
| 21/5/2025 | 5,29 | 5,13 | -3,21% | 5,13 | 5,34 | 5,23 | 5,16 | 5,17 | 645 | 4.686.442 |
| 20/5/2025 | 5,18 | 5,30 | +3,52% | 5,16 | 5,43 | 5,30 | 5,30 | 5,33 | 539 | 3.803.823 |
| 19/5/2025 | 5,18 | 5,12 | -0,39% | 5,12 | 5,23 | 5,15 | 5,12 | 5,14 | 547 | 3.783.488 |
| 16/5/2025 | 5,29 | 5,14 | -2,28% | 5,05 | 5,32 | 5,12 | 5,12 | 5,15 | 960 | 7.158.404 |
| 15/5/2025 | 5,06 | 5,26 | -9,31% | 5,05 | 5,53 | 5,28 | 5,26 | 5,31 | 1.364 | 11.914.721 |
| 14/5/2025 | 5,75 | 5,80 | +1,75% | 5,68 | 6,22 | 5,89 | 5,80 | 5,87 | 721 | 6.639.253 |
| 13/5/2025 | 5,52 | 5,70 | +4,01% | 5,49 | 5,74 | 5,61 | 5,59 | 5,70 | 505 | 4.448.336 |
| 12/5/2025 | 5,42 | 5,48 | +2,05% | 5,37 | 5,64 | 5,50 | 5,48 | 5,52 | 616 | 4.788.299 |
| 9/5/2025 | 5,53 | 5,37 | -2,36% | 5,27 | 5,53 | 5,37 | 5,37 | 5,48 | 560 | 3.631.605 |
| 8/5/2025 | 5,41 | 5,50 | +3,38% | 5,41 | 5,60 | 5,50 | 5,50 | 5,53 | 362 | 3.104.394 |
| 7/5/2025 | 5,37 | 5,32 | +1,14% | 5,22 | 5,58 | 5,36 | 5,32 | 5,36 | 481 | 4.195.270 |
| 6/5/2025 | 5,56 | 5,26 | -5,40% | 5,24 | 5,70 | 5,42 | 5,26 | 5,31 | 842 | 6.909.966 |
| 5/5/2025 | 5,57 | 5,56 | -0,71% | 5,52 | 5,78 | 5,59 | 5,56 | 5,70 | 606 | 4.861.847 |
| 2/5/2025 | 5,70 | 5,60 | -4,60% | 5,56 | 5,74 | 5,61 | 5,60 | 5,63 | 627 | 4.638.575 |
| 29/4/2025 | 5,81 | 5,87 | +3,35% | 5,77 | 6,08 | 5,93 | 5,85 | 5,87 | 490 | 4.314.492 |
| 28/4/2025 | 5,95 | 5,68 | -4,54% | 5,67 | 6,00 | 5,78 | 5,68 | 5,75 | 844 | 8.218.131 |
| 25/4/2025 | 5,98 | 5,95 | -0,83% | 5,86 | 6,16 | 6,02 | 5,90 | 5,95 | 661 | 4.693.684 |
| 24/4/2025 | 5,80 | 6,00 | +1,01% | 5,80 | 6,19 | 6,01 | 6,00 | 6,13 | 761 | 7.094.215 |
| 23/4/2025 | 5,94 | 5,94 | +0,34% | 5,79 | 6,11 | 5,95 | 5,83 | 5,94 | 622 | 5.444.927 |
| 22/4/2025 | 5,89 | 5,92 | +1,89% | 5,78 | 5,95 | 5,88 | 5,91 | 5,92 | 689 | 5.260.246 |
| 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 |