Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 4.840
-0.310 (-6.02%)
Sep 2, 2025, 5:58 PM GMT-3
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.16 | 5.44 | 4.81 | 4.84 | 4.84 | -6.02% | 14,032,500 |
| 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 |
| Aug 1, 2025 | 3.12 | 3.21 | 3.06 | 3.06 | 3.06 | -1.29% | 4,033,200 |
| Jul 31, 2025 | 3.14 | 3.18 | 3.06 | 3.10 | 3.10 | -2.21% | 3,398,200 |
| Jul 30, 2025 | 2.95 | 3.24 | 2.94 | 3.17 | 3.17 | 7.82% | 7,371,600 |
| Jul 29, 2025 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 2,178,000 |
| Jul 28, 2025 | 3.01 | 3.06 | 2.93 | 2.97 | 2.97 | -1.33% | 2,014,300 |
| Jul 25, 2025 | 3.03 | 3.05 | 2.95 | 3.01 | 3.01 | -0.66% | 4,206,000 |
| Jul 24, 2025 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -2.88% | 2,210,000 |
| Jul 23, 2025 | 3.00 | 3.14 | 2.99 | 3.12 | 3.12 | 5.05% | 5,376,700 |
| Jul 22, 2025 | 2.97 | 3.07 | 2.93 | 2.97 | 2.97 | 0.68% | 2,533,400 |
| Jul 21, 2025 | 3.07 | 3.08 | 2.90 | 2.95 | 2.95 | -2.32% | 3,450,100 |
| Jul 18, 2025 | 3.19 | 3.34 | 2.97 | 3.02 | 3.02 | -5.33% | 7,053,300 |
| Jul 17, 2025 | 3.19 | 3.43 | 3.08 | 3.19 | 3.19 | 1.59% | 6,904,400 |
| Jul 16, 2025 | 2.98 | 3.22 | 2.92 | 3.14 | 3.14 | 5.37% | 5,466,100 |
| Jul 15, 2025 | 3.01 | 3.04 | 2.94 | 2.98 | 2.98 | -0.33% | 2,779,100 |
| Jul 14, 2025 | 3.01 | 3.05 | 2.97 | 2.99 | 2.99 | -0.33% | 2,798,100 |
| Jul 11, 2025 | 2.98 | 3.03 | 2.95 | 3.00 | 3.00 | -0.33% | 2,051,500 |
| Jul 10, 2025 | 2.98 | 3.06 | 2.90 | 3.01 | 3.01 | -0.66% | 3,074,000 |
| Jul 9, 2025 | 3.13 | 3.22 | 3.00 | 3.03 | 3.03 | -2.26% | 4,531,700 |
| Jul 8, 2025 | 3.57 | 3.62 | 3.10 | 3.10 | 3.10 | -13.65% | 10,897,700 |
| Jul 7, 2025 | 3.20 | 3.72 | 3.18 | 3.59 | 3.59 | 12.19% | 12,440,900 |
| Jul 4, 2025 | 3.11 | 3.22 | 3.06 | 3.20 | 3.20 | 3.23% | 1,253,100 |
| Jul 3, 2025 | 3.05 | 3.11 | 3.03 | 3.10 | 3.10 | 2.31% | 2,414,800 |
| Jul 2, 2025 | 3.15 | 3.17 | 3.01 | 3.03 | 3.03 | -3.50% | 3,072,300 |
| Jul 1, 2025 | 3.14 | 3.18 | 3.06 | 3.14 | 3.14 | 0.96% | 3,112,900 |
| Jun 30, 2025 | 3.07 | 3.15 | 3.02 | 3.11 | 3.11 | 0.97% | 3,274,100 |
| Jun 27, 2025 | 3.09 | 3.15 | 3.03 | 3.08 | 3.08 | -0.65% | 2,890,500 |
| Jun 26, 2025 | 3.15 | 3.18 | 3.03 | 3.10 | 3.10 | 0.32% | 3,945,400 |
| Jun 25, 2025 | 3.19 | 3.20 | 3.04 | 3.09 | 3.09 | -2.52% | 2,801,300 |