Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 3.330
-0.270 (-7.50%)
Nov 13, 2025, 5:05 PM GMT-3
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.47 | 3.65 | 3.46 | 3.60 | 3.60 | 3.75% | 5,384,400 |
| Nov 11, 2025 | 3.39 | 3.58 | 3.37 | 3.47 | 3.47 | 2.06% | 5,606,500 |
| Nov 10, 2025 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 2.72% | 2,148,200 |
| Nov 7, 2025 | 3.36 | 3.42 | 3.31 | 3.31 | 3.31 | -1.49% | 1,812,900 |
| Nov 6, 2025 | 3.47 | 3.49 | 3.34 | 3.36 | 3.36 | -3.72% | 3,794,200 |
| Nov 5, 2025 | 3.42 | 3.60 | 3.39 | 3.49 | 3.49 | 2.05% | 4,250,600 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | -2.84% | 2,027,800 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.43 | 3.52 | 3.52 | -2.22% | 3,351,600 |
| Oct 31, 2025 | 3.64 | 3.70 | 3.56 | 3.60 | 3.60 | -0.55% | 2,699,100 |
| Oct 30, 2025 | 3.46 | 3.85 | 3.41 | 3.62 | 3.62 | 1.97% | 7,568,800 |
| Oct 29, 2025 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.74% | 3,937,900 |
| Oct 28, 2025 | 3.70 | 3.74 | 3.62 | 3.65 | 3.65 | -0.27% | 3,884,900 |
| Oct 27, 2025 | 3.92 | 3.93 | 3.60 | 3.66 | 3.66 | -3.94% | 7,916,100 |
| Oct 24, 2025 | 3.62 | 3.94 | 3.61 | 3.81 | 3.81 | 8.24% | 12,244,400 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.27 | 3.52 | 3.52 | 11.75% | 11,855,900 |
| Oct 22, 2025 | 3.16 | 3.25 | 3.15 | 3.15 | 3.15 | -0.32% | 2,280,300 |
| Oct 21, 2025 | 3.11 | 3.20 | 3.09 | 3.16 | 3.16 | 0.96% | 1,882,700 |
| Oct 20, 2025 | 3.11 | 3.19 | 3.09 | 3.13 | 3.13 | 0.64% | 1,695,500 |
| Oct 17, 2025 | 3.10 | 3.14 | 3.04 | 3.11 | 3.11 | - | 2,761,300 |
| Oct 16, 2025 | 3.23 | 3.27 | 3.08 | 3.11 | 3.11 | -5.18% | 3,637,300 |
| Oct 15, 2025 | 3.19 | 3.39 | 3.18 | 3.28 | 3.28 | 2.18% | 3,154,200 |
| Oct 14, 2025 | 3.13 | 3.25 | 3.11 | 3.21 | 3.21 | 1.58% | 2,595,600 |
| Oct 13, 2025 | 3.20 | 3.21 | 3.12 | 3.16 | 3.16 | 1.28% | 2,608,800 |
| Oct 10, 2025 | 3.20 | 3.24 | 3.11 | 3.12 | 3.12 | -1.89% | 3,267,500 |
| Oct 9, 2025 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -1.85% | 3,129,200 |
| Oct 8, 2025 | 3.24 | 3.35 | 3.20 | 3.24 | 3.24 | 0.31% | 3,152,100 |
| Oct 7, 2025 | 3.36 | 3.40 | 3.22 | 3.23 | 3.23 | -5.28% | 3,776,600 |
| Oct 6, 2025 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -2.85% | 2,691,600 |
| Oct 3, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | -2.77% | 2,993,300 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.61 | 3.61 | 3.61 | -4.24% | 3,524,100 |
| Oct 1, 2025 | 3.92 | 4.03 | 3.68 | 3.77 | 3.77 | -3.83% | 7,740,700 |
| Sep 30, 2025 | 4.17 | 4.22 | 3.92 | 3.92 | 3.92 | -6.00% | 4,181,800 |
| Sep 29, 2025 | 4.40 | 4.48 | 4.06 | 4.17 | 4.17 | -3.02% | 6,334,300 |
| Sep 26, 2025 | 4.30 | 4.44 | 4.23 | 4.30 | 4.30 | 0.70% | 3,021,900 |
| Sep 25, 2025 | 4.50 | 4.54 | 4.20 | 4.27 | 4.27 | -5.53% | 5,210,900 |
| Sep 24, 2025 | 4.70 | 4.77 | 4.50 | 4.52 | 4.52 | -3.83% | 4,221,600 |
| Sep 23, 2025 | 4.66 | 4.83 | 4.60 | 4.70 | 4.70 | 1.73% | 5,256,700 |
| Sep 22, 2025 | 4.87 | 4.97 | 4.62 | 4.62 | 4.62 | -5.52% | 5,982,400 |
| Sep 19, 2025 | 4.66 | 4.89 | 4.58 | 4.89 | 4.89 | 4.94% | 7,075,000 |
| Sep 18, 2025 | 4.96 | 5.08 | 4.56 | 4.66 | 4.66 | -4.90% | 11,626,200 |
| Sep 17, 2025 | 4.37 | 5.02 | 4.36 | 4.90 | 4.90 | 13.43% | 14,561,200 |
| Sep 16, 2025 | 4.30 | 4.69 | 4.29 | 4.32 | 4.32 | 1.41% | 9,014,000 |
| Sep 15, 2025 | 4.24 | 4.31 | 4.14 | 4.26 | 4.26 | 1.43% | 4,192,800 |
| Sep 12, 2025 | 4.34 | 4.40 | 4.16 | 4.20 | 4.20 | -4.11% | 4,719,800 |
| Sep 11, 2025 | 4.26 | 4.58 | 4.26 | 4.38 | 4.38 | 2.82% | 7,366,800 |
| Sep 10, 2025 | 4.26 | 4.47 | 4.21 | 4.26 | 4.26 | 0.95% | 5,527,800 |
| Sep 9, 2025 | 4.25 | 4.59 | 4.14 | 4.22 | 4.22 | -0.71% | 7,484,000 |
| Sep 8, 2025 | 4.60 | 4.69 | 4.18 | 4.25 | 4.25 | -6.59% | 7,966,100 |
| Sep 5, 2025 | 4.93 | 4.97 | 4.54 | 4.55 | 4.55 | -5.01% | 7,633,400 |
| Sep 4, 2025 | 5.02 | 5.14 | 4.71 | 4.79 | 4.79 | -2.24% | 9,495,800 |