Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 0.8300
-0.0800 (-8.79%)
Jul 22, 2026, 5:05 PM GMT-3
Grupo Casas Bahia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.90 | 0.94 | 0.87 | 0.89 | - | -2.20% | 5,363,700 |
| Jul 21, 2026 | 1.02 | 1.02 | 0.91 | 0.91 | 0.91 | -9.90% | 11,904,400 |
| Jul 20, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 3,921,200 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 2,913,000 |
| Jul 16, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 2,159,900 |
| Jul 15, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 2,991,600 |
| Jul 14, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 4,710,900 |
| Jul 13, 2026 | 1.11 | 1.14 | 1.04 | 1.04 | 1.04 | -6.31% | 6,368,000 |
| Jul 10, 2026 | 1.06 | 1.19 | 1.06 | 1.11 | 1.11 | 5.71% | 9,412,200 |
| Jul 9, 2026 | 1.02 | 1.08 | 0.99 | 1.05 | 1.05 | 3.96% | 4,624,500 |
| Jul 8, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 2,696,000 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,765,200 |
| Jul 6, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 3,024,500 |
| Jul 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 1,625,400 |
| Jul 2, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 1,450,800 |
| Jul 1, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 2,553,400 |
| Jun 30, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 3,792,900 |
| Jun 29, 2026 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 3,701,000 |
| Jun 26, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | 1.80% | 6,560,800 |
| Jun 25, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 2,897,600 |
| Jun 24, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 2,329,300 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 3,186,700 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 2,804,700 |
| Jun 19, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 1,573,400 |
| Jun 18, 2026 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -4.24% | 3,358,700 |
| Jun 17, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 2,770,800 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 3,266,900 |
| Jun 15, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | 1.59% | 4,560,000 |
| Jun 12, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 2,571,200 |
| Jun 11, 2026 | 1.26 | 1.34 | 1.24 | 1.28 | 1.28 | 2.40% | 6,976,600 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 2,119,000 |
| Jun 9, 2026 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 4,545,900 |
| Jun 8, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 1,485,800 |
| Jun 5, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 2,545,100 |
| Jun 3, 2026 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 3,919,900 |
| Jun 2, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | - | 3,112,200 |
| Jun 1, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 2,638,200 |
| May 29, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 3,497,000 |
| May 28, 2026 | 1.38 | 1.44 | 1.37 | 1.38 | 1.38 | -0.72% | 2,878,900 |
| May 27, 2026 | 1.36 | 1.49 | 1.34 | 1.39 | 1.39 | 3.73% | 6,032,200 |
| May 26, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -5.63% | 4,281,700 |
| May 25, 2026 | 1.43 | 1.46 | 1.38 | 1.42 | 1.42 | 0.71% | 5,346,800 |
| May 22, 2026 | 1.47 | 1.51 | 1.40 | 1.41 | 1.41 | -3.42% | 5,291,900 |
| May 21, 2026 | 1.53 | 1.54 | 1.30 | 1.46 | 1.46 | -6.41% | 15,096,100 |
| May 20, 2026 | 1.26 | 1.60 | 1.22 | 1.56 | 1.56 | 23.81% | 18,730,700 |
| 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 |