Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 3.430
+0.020 (0.59%)
Dec 4, 2025, 5:39 PM GMT-3
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.38 | 3.49 | 3.37 | 3.41 | 3.41 | 1.49% | 3,903,300 |
| Dec 2, 2025 | 3.42 | 3.47 | 3.31 | 3.36 | 3.36 | - | 7,498,500 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.36 | 3.36 | 3.36 | -2.61% | 3,742,400 |
| Nov 28, 2025 | 3.53 | 3.69 | 3.44 | 3.45 | 3.45 | -1.15% | 6,870,000 |
| Nov 27, 2025 | 3.22 | 3.71 | 3.22 | 3.49 | 3.49 | 8.05% | 14,740,100 |
| Nov 26, 2025 | 3.72 | 3.90 | 3.23 | 3.23 | 3.23 | -20.44% | 24,763,000 |
| Nov 25, 2025 | 3.80 | 4.17 | 3.63 | 4.06 | 4.06 | 6.84% | 13,208,600 |
| Nov 24, 2025 | 3.44 | 3.89 | 3.42 | 3.80 | 3.80 | 11.11% | 9,790,600 |
| Nov 21, 2025 | 3.26 | 3.50 | 3.23 | 3.42 | 3.42 | 4.27% | 6,761,900 |
| Nov 19, 2025 | 3.28 | 3.35 | 3.26 | 3.28 | 3.28 | -0.61% | 2,435,300 |
| Nov 18, 2025 | 3.22 | 3.41 | 3.22 | 3.30 | 3.30 | 0.92% | 3,664,500 |
| Nov 17, 2025 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | 0.93% | 3,418,100 |
| Nov 14, 2025 | 3.29 | 3.40 | 3.23 | 3.24 | 3.24 | -2.99% | 5,144,500 |
| Nov 13, 2025 | 3.51 | 3.60 | 3.30 | 3.34 | 3.34 | -7.22% | 7,784,200 |
| 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% | 1,808,900 |
| Nov 6, 2025 | 3.47 | 3.49 | 3.34 | 3.36 | 3.36 | -3.72% | 3,794,200 |
| Nov 5, 2025 | 3.39 | 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% | 2,678,000 |
| Oct 30, 2025 | 3.46 | 3.85 | 3.41 | 3.62 | 3.62 | 1.97% | 7,465,500 |
| Oct 29, 2025 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.74% | 3,842,300 |
| Oct 28, 2025 | 3.70 | 3.74 | 3.62 | 3.65 | 3.65 | -0.27% | 3,793,500 |
| Oct 27, 2025 | 3.92 | 3.93 | 3.60 | 3.66 | 3.66 | -3.94% | 7,759,100 |
| Oct 24, 2025 | 3.62 | 3.94 | 3.61 | 3.81 | 3.81 | 8.24% | 12,194,200 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.27 | 3.52 | 3.52 | 11.75% | 11,728,800 |
| Oct 22, 2025 | 3.16 | 3.25 | 3.15 | 3.15 | 3.15 | -0.32% | 2,210,700 |
| Oct 21, 2025 | 3.11 | 3.20 | 3.09 | 3.16 | 3.16 | 0.96% | 1,806,100 |
| Oct 20, 2025 | 3.11 | 3.19 | 3.09 | 3.13 | 3.13 | 0.64% | 1,659,200 |
| Oct 17, 2025 | 3.10 | 3.14 | 3.04 | 3.11 | 3.11 | - | 2,727,700 |
| Oct 16, 2025 | 3.23 | 3.27 | 3.08 | 3.11 | 3.11 | -5.18% | 3,565,100 |
| Oct 15, 2025 | 3.19 | 3.39 | 3.18 | 3.28 | 3.28 | 2.18% | 3,122,600 |
| Oct 14, 2025 | 3.13 | 3.25 | 3.11 | 3.21 | 3.21 | 1.58% | 2,567,400 |
| Oct 13, 2025 | 3.20 | 3.21 | 3.12 | 3.16 | 3.16 | 1.28% | 2,547,200 |
| 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% | 3,045,500 |
| Oct 8, 2025 | 3.24 | 3.35 | 3.20 | 3.24 | 3.24 | 0.31% | 2,914,600 |
| Oct 7, 2025 | 3.36 | 3.40 | 3.22 | 3.23 | 3.23 | -5.28% | 3,542,200 |
| Oct 6, 2025 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -2.85% | 2,574,300 |
| Oct 3, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | -2.77% | 2,930,600 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.61 | 3.61 | 3.61 | -4.24% | 3,420,600 |
| Oct 1, 2025 | 3.92 | 4.03 | 3.68 | 3.77 | 3.77 | -3.83% | 7,670,200 |
| Sep 30, 2025 | 4.17 | 4.22 | 3.92 | 3.92 | 3.92 | -6.00% | 4,097,700 |
| Sep 29, 2025 | 4.40 | 4.48 | 4.06 | 4.17 | 4.17 | -3.02% | 6,284,300 |
| Sep 26, 2025 | 4.30 | 4.44 | 4.23 | 4.30 | 4.30 | 0.70% | 2,991,400 |
| Sep 25, 2025 | 4.50 | 4.54 | 4.20 | 4.27 | 4.27 | -5.53% | 5,130,000 |
| Sep 24, 2025 | 4.70 | 4.77 | 4.50 | 4.52 | 4.52 | -3.83% | 4,116,300 |