Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil · Delayed Price · Currency is BRL 0.4200
+0.0200 (5.00%)
Aug 31, 2026, 10:04 AM GMT-3
Grupo Casas Bahia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| 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 |
| 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 |