Americanas SA Historical Data - AMER3T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Americanas SA (AMER3T)
Americanas SA (AMER3T) Historical

Americanas SA (AMER3T)

3.54

0.06

( 1.72% )

Updated: 13:25:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496600	3.73	0	0.00	3.72	3.73	3.72	1200
1730410200	3.73	-0.22	-5.57	3.78	3.79	3.72	400
1730323800	3.95	0	0.00	3.95	3.95	3.95	0
1730237400	3.95	0	0.00	3.95	3.95	3.95	0
1730151000	3.95	0.11	2.86	3.94	3.95	3.94	100
1729891800	3.84	0	0.00	3.84	3.84	3.84	0
1729805400	3.84	0	0.00	3.75	3.84	3.75	164974
1729719000	3.84	0	0.00	3.84	3.84	3.84	0
1729632600	3.84	-0.06	-1.54	3.85	3.87	3.83	21600
1729546140	3.9	0.02	0.52	3.89	3.9	3.89	900
1729287000	3.88	-0.1	-2.51	3.87	3.88	3.87	700
1729200540	3.98	-0.38	-8.72	3.97	3.98	3.97	700
1729114140	4.36	0	0.00	4.36	4.36	4.36	0
1729027740	4.36	0.34	8.46	4.35	4.36	4.35	100
1728941340	4.0199999	0.05	1.26	4.01	4.0199999	4.01	35126
1728682140	3.97	0	0.00	3.97	3.97	3.97	0
1728595740	3.97	0.09	2.32	3.8	4.29	3.8	170974
1728509400	3.88	-0.67	-14.73	3.88	3.89	3.87	600
1728422940	4.55	0.37	8.85	4.26	4.55	4.07	949
1728336600	4.18	-0.15	-3.46	4.18	4.19	4.17	700
1728077400	4.33	-0.01	-0.23	4.32	4.33	4.32	300
1727991000	4.34	-0.84	-16.22	4.48	4.87	4.33	1600
1727904600	5.18	0	0.00	5.18	5.18	5.18	0
1727818200	5.18	0.3	6.15	5.18	5.18	5.18	100
1727731800	4.88	-0.4	-7.58	5.17	5.18	4.84	47526
1727472540	5.28	0	0.00	5.28	5.28	5.28	0
1727386140	5.28	-0.12	-2.22	5.5	5.89	5.2699999	166774
1727299740	5.4	-0.07	-1.28	6.09	6.1	5.39	300
1727213400	5.47	0	0.00	5.47	5.47	5.47	0
1727127000	5.47	-0.48	-8.07	6.13	6.14	5.46	400
1726867800	5.95	-0.32	-5.10	6.17	6.18	5.94	300
1726781400	6.2699999	-0.42	-6.28	6.26	6.2699999	6.26	400
1726694940	6.69	0	0.00	6.69	6.69	6.69	0
1726608540	6.69	0	0.00	6.69	6.69	6.69	0
1726522140	6.69	0	0.00	6.69	6.69	6.69	0
1726262940	6.69	0	0.00	6.69	6.69	6.69	0
1726176540	6.69	0.02	0.30	6.69	6.9	6.68	1299
1726090140	6.67	-0.37	-5.26	6.68	6.69	6.66	1298
1726003740	7.04	0.1	1.44	7.03	7.04	7.03	200000
1725917400	6.94	0.07	1.02	6.93	6.94	6.93	100
1725658200	6.87	0.23	3.46	7.75	7.76	6.87	5803
1725571800	6.64	-0.13	-1.92	6.66	6.67	6.63	1200
1725485400	6.77	-0.23	-3.29	6.81	6.82	6.76	300
1725399000	7	0.41	6.22	6.99	7	6.99	100000
1725312600	6.59	0.53	8.75	6.74	6.75	6.58	500100
1725053400	6.0599999	-1.23	-16.87	6.05	6.0599999	6.05	1000
1724967000	7.29	0.14	1.96	6.54	7.29	6.11	101900
1724880600	7.15	-0.01	-0.14	7.14	7.15	7.14	100
1724794140	7.16	7.09	10,128.57	6.15	7.36	6.15	21200
1724707740	0.07	0	0.00	0.06	0.07	0.05	2511000
1724448600	0.07	-0.02	-22.22	0.07	0.1	0.05	446600
1724362140	0.09	-0.02	-18.18	0.09	0.1	0.07	84000
1724275740	0.11	0	0.00	0.09	0.11	0.08	4513000
1724189340	0.11	0	0.00	0.11	0.12	0.1	120500
1724102940	0.11	-0.05	-31.25	0.12	0.14	0.1	4967000
1723843800	0.16	0.05	45.45	0.16	0.17	0.14	249500
1723757340	0.11	-0.27	-71.05	0.1	0.17	0.1	12103100
1723671000	0.38	-0.05	-11.63	0.37	0.4099999	0.34	1314000
1723584600	0.43	-0.03	-6.52	0.45	0.46	0.42	121500
1723498200	0.46	-0.09	-16.36	0.43	0.56	0.42	720000
1723239000	0.55	-0.06	-9.84	0.55	0.58	0.54	291300
1723152600	0.61	0	0.00	0.6	0.62	0.6	120400
1723066200	0.61	-0.02	-3.17	0.61	0.67	0.6	135000
1722979800	0.63	0	0.00	0.63	0.63	0.63	0
1722893400	0.63	-0.03	-4.55	0.62	0.63	0.62	3400

NVIDIA Corp DRN

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