Grupo Casas Bahia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.45	1.68	1.39	1.60	1.60	10.34%	35,211,100
Oct 8, 2026	1.41	1.53	1.41	1.45	1.45	0.69%	11,841,400
Oct 7, 2026	1.45	1.49	1.40	1.44	1.44	-0.69%	12,299,600
Oct 6, 2026	1.46	1.49	1.36	1.45	1.45	2.84%	12,684,600
Oct 5, 2026	1.50	1.70	1.38	1.41	1.41	2.17%	30,801,600
Oct 2, 2026	1.36	1.46	1.31	1.38	1.38	4.55%	24,983,000
Oct 1, 2026	1.24	1.44	1.23	1.32	1.32	8.20%	20,815,800
Sep 30, 2026	1.07	1.30	1.04	1.22	1.22	14.02%	26,033,200
Sep 29, 2026	1.02	1.11	0.99	1.07	1.07	2.88%	11,983,300
Sep 28, 2026	1.01	1.10	0.97	1.04	1.04	2.97%	13,300,500
Sep 25, 2026	0.94	1.04	0.90	1.01	1.01	10.99%	13,014,900
Sep 24, 2026	0.95	0.95	0.88	0.91	0.91	-3.19%	6,903,000
Sep 23, 2026	0.99	0.99	0.92	0.94	0.94	-5.05%	9,124,800
Sep 22, 2026	0.89	1.11	0.89	0.99	0.99	10.00%	23,737,300
Sep 21, 2026	0.83	0.91	0.81	0.90	0.90	11.11%	7,527,400
Sep 18, 2026	0.83	0.88	0.81	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