Grupo Casas Bahia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.83	0.88	0.81	0.81	-	-1.22%	8,856,700
Sep 17, 2026	0.76	0.85	0.76	0.82	0.82	9.33%	14,343,800
Sep 16, 2026	0.77	0.78	0.74	0.75	0.75	-2.60%	3,116,400
Sep 15, 2026	0.78	0.83	0.75	0.77	0.77	-1.28%	6,074,900
Sep 14, 2026	0.74	0.82	0.73	0.78	0.78	2.63%	4,671,600
Sep 11, 2026	0.73	0.86	0.73	0.76	0.76	4.11%	19,665,900
Sep 10, 2026	0.64	0.75	0.64	0.73	0.73	12.31%	12,346,600
Sep 9, 2026	0.66	0.67	0.63	0.65	0.65	-2.99%	3,135,300
Sep 8, 2026	0.70	0.72	0.64	0.67	0.67	-2.90%	5,506,900
Sep 4, 2026	0.70	0.72	0.68	0.69	0.69	-	3,476,600
Sep 3, 2026	0.73	0.82	0.69	0.69	0.69	-2.82%	18,885,900
Sep 2, 2026	0.91	0.93	0.67	0.71	0.71	-21.11%	27,958,200
Sep 1, 2026	0.77	1.00	0.77	0.90	0.90	36.36%	49,668,100
Aug 31, 2026	0.41	0.71	0.41	0.66	0.66	65.00%	34,559,600
Aug 28, 2026	0.34	0.44	0.29	0.40	0.40	17.65%	21,638,100
Aug 27, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	5,439,700
Aug 26, 2026	0.37	0.39	0.36	0.36	0.36	-7.69%	5,468,500
Aug 25, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	6,518,900
Aug 24, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	8,709,100
Aug 21, 2026	0.42	0.49	0.42	0.43	0.43	4.88%	12,542,700
Aug 20, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	7,129,600
Aug 19, 2026	0.42	0.46	0.41	0.42	0.42	2.44%	7,580,400
Aug 18, 2026	0.45	0.46	0.41	0.41	0.41	-6.82%	9,733,600
Aug 17, 2026	0.49	0.55	0.42	0.44	0.44	-33.33%	34,003,500
Aug 14, 2026	0.66	0.67	0.63	0.66	0.66	1.54%	2,429,200
Aug 13, 2026	0.66	0.69	0.64	0.65	0.65	-4.41%	2,804,200
Aug 12, 2026	0.66	0.70	0.64	0.68	0.68	3.03%	4,375,800
Aug 11, 2026	0.71	0.72	0.66	0.66	0.66	-7.04%	4,927,000
Aug 10, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	3,777,100
Aug 7, 2026	0.79	0.80	0.71	0.72	0.72	-8.86%	13,137,200
Aug 6, 2026	0.83	0.84	0.78	0.79	0.79	-3.66%	4,650,000
Aug 5, 2026	0.78	0.85	0.77	0.82	0.82	6.49%	9,780,300
Aug 4, 2026	0.78	0.80	0.76	0.77	0.77	-	8,582,500
Aug 3, 2026	0.79	0.80	0.76	0.77	0.77	-1.28%	5,372,400
Jul 31, 2026	0.78	0.85	0.75	0.78	0.78	-1.27%	13,629,200
Jul 30, 2026	0.76	0.80	0.74	0.79	0.79	3.95%	10,310,400
Jul 29, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	5,904,600
Jul 28, 2026	0.81	0.83	0.79	0.79	0.79	-2.47%	4,893,000
Jul 27, 2026	0.81	0.82	0.79	0.81	0.81	1.25%	5,818,400
Jul 24, 2026	0.80	0.83	0.80	0.80	0.80	-2.44%	4,321,500
Jul 23, 2026	0.82	0.85	0.79	0.82	0.82	-1.20%	7,907,400
Jul 22, 2026	0.90	0.94	0.81	0.83	0.83	-8.79%	20,821,900
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