Americanas Sa (OP: BTOOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 13, 2010 | 33.34 | 33.34 | 33.34 | 0 | +0.36(+1.09%) | |
| Sep 10, 2010 | 32.98 | 32.98 | 32.98 | 32.98 | 40,000 | +0.59(+1.81%) |
| Sep 02, 2010 | 32.40 | 32.40 | 32.40 | 75,550 | -0.04(-0.12%) | |
| Sep 01, 2010 | 32.44 | 32.44 | 32.44 | 32.44 | 100,000 | +0.91(+2.88%) |
| Aug 31, 2010 | 31.53 | 31.53 | 31.53 | 31.53 | 80,000 | -0.21(-0.67%) |
| Aug 27, 2010 | 31.74 | 31.74 | 31.74 | 0 | -0.28(-0.87%) | |
| Aug 23, 2010 | 32.02 | 32.02 | 32.02 | 0 | -1.15(-3.46%) | |
| Aug 20, 2010 | 33.17 | 33.17 | 33.17 | 33.17 | 60,000 | +0.14(+0.43%) |
| Aug 19, 2010 | 31.97 | 33.03 | 31.97 | 33.03 | 150,000 | +0.62(+1.93%) |
| Aug 13, 2010 | 32.40 | 32.40 | 32.40 | 75,000 | -0.94(-2.82%) | |
| Aug 10, 2010 | 33.34 | 33.34 | 33.34 | 0 | +0.11(+0.32%) | |
| Aug 09, 2010 | 33.23 | 33.23 | 33.23 | 33.23 | 120,000 | -1.67(-4.78%) |
| Aug 06, 2010 | 34.90 | 34.90 | 34.90 | 34.90 | 113,550 | +2.81(+8.74%) |
| Jul 21, 2010 | 32.10 | 32.10 | 32.10 | 0 | +0.33(+1.04%) | |
| Jul 20, 2010 | 31.77 | 31.77 | 31.77 | 31.77 | 125,000 | +0.23(+0.72%) |
| Jul 19, 2010 | 31.54 | 31.54 | 31.54 | 31.54 | 206,700 | -0.44(-1.38%) |
| Jul 16, 2010 | 31.98 | 31.98 | 31.98 | 31.98 | 198,200 | -0.67(-2.05%) |
| Jul 15, 2010 | 32.65 | 32.65 | 32.65 | 32.65 | 166,200 | -0.45(-1.36%) |
| Jul 14, 2010 | 33.11 | 33.11 | 33.10 | 33.10 | 165,400 | +0.90(+2.80%) |
| Jul 13, 2010 | 32.21 | 32.21 | 32.20 | 32.20 | 154,100 | -0.22(-0.68%) |
| Jul 12, 2010 | 32.43 | 32.43 | 32.42 | 32.42 | 106,600 | -0.38(-1.16%) |
| Jul 09, 2010 | 32.80 | 32.80 | 32.80 | 32.80 | 32,000 | +0.76(+2.36%) |
| Jul 08, 2010 | 33.00 | 33.00 | 32.04 | 32.04 | 64,000 | -0.35(-1.09%) |
| Jul 07, 2010 | 32.40 | 32.57 | 32.40 | 32.40 | 64,000 | +0.12(+0.37%) |
| Jul 06, 2010 | 32.28 | 32.28 | 32.28 | 32.28 | 64,000 | -6.22(-16.16%) |
| Jun 21, 2010 | 38.50 | 38.50 | 38.50 | 0 | +4.75(+14.07%) | |
| Jun 02, 2010 | 33.75 | 33.75 | 33.75 | 0 | +0.75(+2.27%) | |
| Jun 01, 2010 | 33.00 | 33.00 | 33.00 | 33.00 | 21,500 | -8.15(-19.80%) |
| May 11, 2010 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | -2.93(-6.64%) |
| Apr 30, 2010 | 44.07 | 44.07 | 44.07 | 0 | +1.72(+4.06%) | |
| Apr 16, 2010 | 42.35 | 42.35 | 42.35 | 42.35 | 208,050 | -3.85(-8.32%) |
| Mar 09, 2010 | 46.20 | 46.20 | 46.20 | 62,800 | +1.20(+2.67%) | |
| Feb 19, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -1.36(-2.93%) |
| Jan 20, 2010 | 46.36 | 46.36 | 46.36 | 0 | -4.89(-9.55%) | |
| Jan 15, 2010 | 51.25 | 51.25 | 51.25 | 60,000 | -0.73(-1.40%) | |
| Jan 12, 2010 | 51.98 | 51.98 | 51.98 | 0 | +1.85(+3.69%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.