Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 2.790
+0.070 (2.57%)
Apr 8, 2026, 5:06 PM GMT-3
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | 2.57% | 3,875,700 |
| Apr 7, 2026 | 2.82 | 2.85 | 2.72 | 2.72 | 2.72 | -3.89% | 5,708,700 |
| Apr 6, 2026 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | -1.05% | 2,394,500 |
| Apr 2, 2026 | 2.82 | 2.88 | 2.79 | 2.86 | 2.86 | -0.69% | 3,017,600 |
| Apr 1, 2026 | 2.89 | 2.96 | 2.83 | 2.88 | 2.88 | - | 7,925,700 |
| Mar 31, 2026 | 2.87 | 2.91 | 2.82 | 2.88 | 2.88 | 2.49% | 4,837,200 |
| Mar 30, 2026 | 2.90 | 2.94 | 2.81 | 2.81 | 2.81 | -0.71% | 3,077,700 |
| Mar 27, 2026 | 2.91 | 2.93 | 2.83 | 2.83 | 2.83 | -2.41% | 4,926,900 |
| Mar 26, 2026 | 3.05 | 3.19 | 2.90 | 2.90 | 2.90 | -5.84% | 5,262,800 |
| Mar 25, 2026 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | 4.41% | 6,307,800 |
| Mar 24, 2026 | 2.89 | 2.99 | 2.82 | 2.95 | 2.95 | 2.79% | 3,926,800 |
| Mar 23, 2026 | 2.95 | 3.02 | 2.86 | 2.87 | 2.87 | 3.99% | 4,786,700 |
| Mar 20, 2026 | 2.87 | 2.87 | 2.76 | 2.76 | 2.76 | -2.82% | 1,979,200 |
| Mar 19, 2026 | 2.82 | 2.86 | 2.73 | 2.84 | 2.84 | 0.71% | 2,940,000 |
| Mar 18, 2026 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 2,728,300 |
| Mar 17, 2026 | 2.90 | 2.97 | 2.88 | 2.88 | 2.88 | -1.37% | 1,802,000 |
| Mar 16, 2026 | 2.92 | 2.93 | 2.82 | 2.92 | 2.92 | 3.91% | 3,072,000 |
| Mar 13, 2026 | 2.93 | 3.08 | 2.81 | 2.81 | 2.81 | -2.43% | 4,834,700 |
| Mar 12, 2026 | 3.12 | 3.21 | 2.88 | 2.88 | 2.88 | -5.88% | 6,709,300 |
| Mar 11, 2026 | 3.16 | 3.16 | 3.05 | 3.06 | 3.06 | -4.08% | 3,261,900 |
| Mar 10, 2026 | 2.89 | 3.23 | 2.89 | 3.19 | 3.19 | 11.54% | 10,560,900 |
| Mar 9, 2026 | 2.82 | 2.93 | 2.80 | 2.86 | 2.86 | 0.70% | 1,534,200 |
| Mar 6, 2026 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 2.16% | 2,870,000 |
| Mar 5, 2026 | 2.88 | 2.90 | 2.75 | 2.78 | 2.78 | -3.47% | 6,950,700 |
| Mar 4, 2026 | 2.86 | 2.90 | 2.83 | 2.88 | 2.88 | 1.77% | 3,130,300 |
| Mar 3, 2026 | 2.85 | 2.90 | 2.81 | 2.83 | 2.83 | -4.07% | 4,625,400 |
| Mar 2, 2026 | 2.93 | 2.95 | 2.82 | 2.95 | 2.95 | -1.34% | 4,840,300 |
| Feb 27, 2026 | 3.00 | 3.10 | 2.96 | 2.99 | 2.99 | -0.66% | 4,570,900 |
| Feb 26, 2026 | 2.89 | 3.01 | 2.88 | 3.01 | 3.01 | 4.51% | 3,734,400 |
| Feb 25, 2026 | 2.95 | 2.98 | 2.88 | 2.88 | 2.88 | -2.04% | 3,795,800 |
| Feb 24, 2026 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | -0.34% | 3,117,600 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 4,210,300 |
| Feb 20, 2026 | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | 1.66% | 3,544,500 |
| Feb 19, 2026 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | 1.01% | 3,293,400 |
| Feb 18, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.71% | 4,159,300 |
| Feb 13, 2026 | 2.91 | 2.96 | 2.83 | 2.93 | 2.93 | 0.69% | 3,553,200 |
| Feb 12, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | -2.02% | 5,290,900 |
| Feb 11, 2026 | 2.98 | 3.04 | 2.96 | 2.97 | 2.97 | 1.02% | 3,404,500 |
| Feb 10, 2026 | 2.98 | 3.01 | 2.92 | 2.94 | 2.94 | -2.00% | 3,649,300 |
| Feb 9, 2026 | 2.93 | 3.01 | 2.92 | 3.00 | 3.00 | 2.74% | 3,763,900 |
| Feb 6, 2026 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | -2.01% | 5,125,100 |
| Feb 5, 2026 | 3.05 | 3.08 | 2.98 | 2.98 | 2.98 | -1.97% | 3,733,400 |
| Feb 4, 2026 | 3.16 | 3.19 | 3.03 | 3.04 | 3.04 | -4.70% | 3,728,600 |
| Feb 3, 2026 | 3.18 | 3.25 | 3.14 | 3.19 | 3.19 | 2.24% | 3,628,200 |
| Feb 2, 2026 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | -3.11% | 4,147,700 |
| Jan 30, 2026 | 3.20 | 3.29 | 3.18 | 3.22 | 3.22 | -0.31% | 3,264,800 |
| Jan 29, 2026 | 3.41 | 3.50 | 3.17 | 3.23 | 3.23 | -4.72% | 7,198,000 |
| Jan 28, 2026 | 3.37 | 3.44 | 3.29 | 3.39 | 3.39 | 2.11% | 5,195,800 |
| Jan 27, 2026 | 3.25 | 3.45 | 3.23 | 3.32 | 3.32 | 4.40% | 7,413,800 |
| Jan 26, 2026 | 3.16 | 3.18 | 3.09 | 3.18 | 3.18 | 1.92% | 2,837,800 |