Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 3.120
-0.060 (-1.89%)
Oct 10, 2025, 5:07 PM GMT-3
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.20 | 3.24 | 3.11 | 3.12 | 3.12 | -1.89% | 3,183,100 |
| 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 |
| Sep 3, 2025 | 4.75 | 5.20 | 4.60 | 4.90 | 4.90 | 1.24% | 9,529,900 |
| Sep 2, 2025 | 5.16 | 5.44 | 4.81 | 4.84 | 4.84 | -6.02% | 14,303,000 |
| Sep 1, 2025 | 4.40 | 5.48 | 4.40 | 5.15 | 5.15 | 19.77% | 18,237,500 |
| Aug 29, 2025 | 3.40 | 4.42 | 3.34 | 4.30 | 4.30 | 25.73% | 22,797,000 |
| Aug 28, 2025 | 3.33 | 3.55 | 3.28 | 3.42 | 3.42 | 4.59% | 7,971,700 |
| Aug 27, 2025 | 3.02 | 3.32 | 3.02 | 3.27 | 3.27 | 7.57% | 6,791,700 |
| Aug 26, 2025 | 3.12 | 3.14 | 2.98 | 3.04 | 3.04 | -2.56% | 3,467,000 |
| Aug 25, 2025 | 3.04 | 3.21 | 3.04 | 3.12 | 3.12 | 3.31% | 4,884,200 |
| Aug 22, 2025 | 2.86 | 3.11 | 2.84 | 3.02 | 3.02 | 6.34% | 9,289,100 |
| Aug 21, 2025 | 2.82 | 2.89 | 2.80 | 2.84 | 2.84 | 0.35% | 2,825,100 |
| Aug 20, 2025 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | - | 3,055,300 |
| Aug 19, 2025 | 2.84 | 2.86 | 2.79 | 2.83 | 2.83 | -1.05% | 2,342,200 |
| Aug 18, 2025 | 2.86 | 2.92 | 2.82 | 2.86 | 2.86 | 0.35% | 6,345,200 |
| Aug 15, 2025 | 2.90 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 4,288,800 |
| Aug 14, 2025 | 2.75 | 3.06 | 2.73 | 2.87 | 2.87 | -3.37% | 10,205,600 |
| Aug 13, 2025 | 2.88 | 3.01 | 2.79 | 2.97 | 2.97 | 3.13% | 6,218,500 |
| Aug 12, 2025 | 2.84 | 3.07 | 2.84 | 2.88 | 2.88 | 2.49% | 7,033,900 |
| Aug 11, 2025 | 2.71 | 2.86 | 2.69 | 2.81 | 2.81 | 2.93% | 4,259,400 |
| Aug 8, 2025 | 2.83 | 2.85 | 2.66 | 2.73 | 2.73 | -2.50% | 7,120,300 |
| Aug 7, 2025 | 3.06 | 3.12 | 2.80 | 2.80 | 2.80 | -7.59% | 13,130,900 |
| Aug 6, 2025 | 3.04 | 3.10 | 3.03 | 3.03 | 3.03 | - | 3,027,700 |
| Aug 5, 2025 | 3.04 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 3,185,100 |
| Aug 4, 2025 | 3.12 | 3.15 | 3.01 | 3.05 | 3.05 | -0.33% | 3,275,200 |