Grupo Casas Bahia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.45	1.47	1.25	1.26	1.26	-15.44%	14,093,800
May 18, 2026	1.63	1.65	1.49	1.49	1.49	-10.78%	8,464,100
May 15, 2026	1.82	1.83	1.66	1.67	1.67	-9.73%	6,742,900
May 14, 2026	2.01	2.01	1.85	1.85	1.85	-9.31%	10,400,700
May 13, 2026	2.05	2.09	2.03	2.04	2.04	-0.49%	2,585,900
May 12, 2026	2.05	2.10	2.02	2.05	2.05	-	2,568,300
May 11, 2026	2.15	2.17	2.05	2.05	2.05	-5.09%	3,469,400
May 8, 2026	2.32	2.35	2.15	2.16	2.16	-6.90%	6,342,000
May 7, 2026	2.37	2.39	2.30	2.32	2.32	-2.11%	5,148,200
May 6, 2026	2.48	2.50	2.37	2.37	2.37	-3.27%	4,192,900
May 5, 2026	2.55	2.56	2.45	2.45	2.45	-3.16%	6,055,700
May 4, 2026	2.68	2.69	2.53	2.53	2.53	-5.60%	7,590,400
Apr 30, 2026	2.65	2.72	2.62	2.68	2.68	3.08%	7,362,300
Apr 29, 2026	2.70	2.70	2.60	2.60	2.60	-3.70%	5,229,000
Apr 28, 2026	2.69	2.71	2.66	2.70	2.70	-	3,128,600
Apr 27, 2026	2.68	2.70	2.65	2.70	2.70	0.75%	2,161,500
Apr 24, 2026	2.72	2.72	2.65	2.68	2.68	-0.74%	2,469,000
Apr 23, 2026	2.73	2.76	2.65	2.70	2.70	-1.46%	4,393,700
Apr 22, 2026	2.83	2.83	2.73	2.74	2.74	-3.86%	5,643,000
Apr 20, 2026	2.68	2.85	2.65	2.85	2.85	6.74%	10,167,100
Apr 17, 2026	2.65	2.74	2.62	2.67	2.67	0.75%	11,848,500
Apr 16, 2026	2.91	2.94	2.50	2.65	2.65	-8.62%	22,123,400
Apr 15, 2026	2.93	2.96	2.88	2.90	2.90	-1.02%	2,609,200
Apr 14, 2026	2.85	2.95	2.85	2.93	2.93	3.17%	3,597,700
Apr 13, 2026	2.80	2.87	2.79	2.84	2.84	0.71%	4,653,200
Apr 10, 2026	2.83	2.86	2.78	2.82	2.82	0.36%	2,612,700
Apr 9, 2026	2.80	2.84	2.79	2.81	2.81	0.72%	2,195,200
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%	5,068,200
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%	4,792,600
Mar 12, 2026	3.12	3.21	2.88	2.88	2.88	-5.88%	6,644,600
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