Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 2.990
+0.110 (3.82%)
Feb 26, 2026, 5:35 PM GMT-3
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 3.10 | 3.14 | 3.05 | 3.12 | 3.12 | 1.96% | 4,213,800 |
| Jan 22, 2026 | 2.96 | 3.16 | 2.95 | 3.06 | 3.06 | 4.08% | 6,217,600 |
| Jan 21, 2026 | 2.88 | 2.99 | 2.87 | 2.94 | 2.94 | 3.16% | 3,492,600 |
| Jan 20, 2026 | 2.83 | 2.93 | 2.81 | 2.85 | 2.85 | 0.71% | 2,501,400 |
| Jan 19, 2026 | 2.81 | 2.86 | 2.80 | 2.83 | 2.83 | - | 1,590,300 |
| Jan 16, 2026 | 2.80 | 2.86 | 2.75 | 2.83 | 2.83 | 1.80% | 3,113,900 |
| Jan 15, 2026 | 2.76 | 2.89 | 2.76 | 2.78 | 2.78 | 1.46% | 4,356,900 |
| Jan 14, 2026 | 2.79 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | 4,294,300 |
| Jan 13, 2026 | 2.92 | 2.93 | 2.76 | 2.76 | 2.76 | -5.48% | 5,248,000 |
| Jan 12, 2026 | 2.96 | 2.97 | 2.92 | 2.92 | 2.92 | -0.34% | 2,229,800 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.93 | 2.93 | 2.93 | -1.68% | 3,962,200 |
| Jan 8, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.00% | 2,780,100 |
| Jan 7, 2026 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 4,193,900 |
| Jan 6, 2026 | 3.04 | 3.15 | 3.02 | 3.08 | 3.08 | 2.33% | 5,421,500 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 3,297,900 |
| Jan 2, 2026 | 3.14 | 3.15 | 3.06 | 3.10 | 3.10 | -1.59% | 2,564,400 |
| Dec 30, 2025 | 3.14 | 3.21 | 3.08 | 3.15 | 3.15 | 1.94% | 3,519,800 |
| Dec 29, 2025 | 3.10 | 3.15 | 3.04 | 3.09 | 3.09 | -0.96% | 2,766,100 |
| Dec 26, 2025 | 3.01 | 3.12 | 2.97 | 3.12 | 3.12 | 3.65% | 3,238,300 |
| Dec 23, 2025 | 3.17 | 3.17 | 2.96 | 3.01 | 3.01 | -4.14% | 5,551,600 |
| Dec 22, 2025 | 3.25 | 3.26 | 3.14 | 3.14 | 3.14 | -2.48% | 1,765,500 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.31% | 2,789,300 |
| Dec 18, 2025 | 3.12 | 3.29 | 3.07 | 3.23 | 3.23 | 4.19% | 6,669,700 |
| Dec 17, 2025 | 3.03 | 3.10 | 2.91 | 3.10 | 3.10 | 2.65% | 4,498,400 |
| Dec 16, 2025 | 3.02 | 3.08 | 2.97 | 3.02 | 3.02 | -0.66% | 3,740,200 |
| Dec 15, 2025 | 3.15 | 3.18 | 3.03 | 3.04 | 3.04 | -2.56% | 4,749,400 |
| Dec 12, 2025 | 3.18 | 3.23 | 3.12 | 3.12 | 3.12 | -2.80% | 5,298,400 |
| Dec 11, 2025 | 3.23 | 3.25 | 3.16 | 3.21 | 3.21 | -1.53% | 4,715,700 |
| Dec 10, 2025 | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | 0.31% | 3,950,700 |