Grupo Casas Bahia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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