Grupo Casas Bahia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.130	1.180	1.130	1.140	1.140	6,745,600
2026-10-15	1.050	1.220	1.030	1.110	1.110	15,308,000
2026-10-14	1.410	1.420	1.060	1.090	1.090	31,691,200
2026-10-13	1.560	1.590	1.430	1.440	1.440	15,231,900
2026-10-09	1.450	1.680	1.390	1.600	1.600	36,358,400
2026-10-08	1.410	1.530	1.410	1.450	1.450	13,134,500
2026-10-07	1.450	1.490	1.400	1.440	1.440	13,294,500
2026-10-06	1.460	1.490	1.370	1.450	1.450	13,850,800
2026-10-05	1.500	1.700	1.380	1.410	1.410	31,324,800
2026-10-02	1.360	1.460	1.310	1.380	1.380	25,823,600
2026-10-01	1.240	1.420	1.230	1.330	1.330	22,314,700
2026-09-30	1.070	1.300	1.040	1.220	1.220	26,033,200
2026-09-29	1.020	1.110	0.990	1.070	1.070	13,128,800
2026-09-28	1.010	1.100	0.970	1.040	1.040	14,528,000
2026-09-25	0.940	1.040	0.900	1.010	1.010	13,340,300
2026-09-24	0.950	0.950	0.880	0.910	0.910	7,729,100
2026-09-23	0.990	0.990	0.920	0.940	0.940	9,468,500
2026-09-22	0.890	1.110	0.890	0.990	0.990	22,941,400
2026-09-21	0.830	0.910	0.810	0.900	0.900	6,728,600
2026-09-18	0.830	0.880	0.810	0.810	0.810	8,856,700
2026-09-17	0.760	0.850	0.760	0.820	0.820	14,343,800
2026-09-16	0.770	0.780	0.740	0.750	0.750	3,116,400
2026-09-15	0.780	0.830	0.750	0.770	0.770	6,074,900
2026-09-14	0.740	0.820	0.730	0.780	0.780	4,671,600
2026-09-11	0.730	0.860	0.730	0.760	0.760	19,665,900
2026-09-10	0.640	0.750	0.640	0.730	0.730	12,346,600
2026-09-09	0.660	0.670	0.630	0.650	0.650	3,135,300
2026-09-08	0.700	0.720	0.640	0.670	0.670	5,506,900
2026-09-04	0.700	0.720	0.680	0.690	0.690	3,476,600
2026-09-03	0.730	0.820	0.690	0.690	0.690	17,694,300
2026-09-02	0.910	0.930	0.670	0.710	0.710	27,958,200
2026-09-01	0.770	1.000	0.770	0.900	0.900	49,668,100
2026-08-31	0.410	0.710	0.410	0.660	0.660	34,559,600
2026-08-28	0.340	0.440	0.290	0.400	0.400	21,638,100
2026-08-27	0.370	0.370	0.340	0.340	0.340	5,439,700
2026-08-26	0.370	0.390	0.360	0.360	0.360	5,468,500
2026-08-25	0.410	0.410	0.390	0.390	0.390	6,518,900
2026-08-24	0.430	0.440	0.400	0.410	0.410	8,709,100
2026-08-21	0.420	0.490	0.420	0.430	0.430	12,542,700
2026-08-20	0.420	0.440	0.410	0.410	0.410	7,120,600
2026-08-19	0.420	0.460	0.410	0.420	0.420	7,407,700
2026-08-18	0.450	0.460	0.410	0.410	0.410	9,626,100
2026-08-17	0.490	0.550	0.420	0.440	0.440	33,709,200
2026-08-14	0.660	0.670	0.630	0.660	0.660	2,429,200
2026-08-13	0.660	0.690	0.640	0.650	0.650	2,670,800
2026-08-12	0.660	0.700	0.640	0.680	0.680	4,375,800
2026-08-11	0.710	0.720	0.660	0.660	0.660	4,927,000
2026-08-10	0.720	0.730	0.700	0.710	0.710	3,576,700
2026-08-07	0.790	0.800	0.710	0.720	0.720	13,137,200
2026-08-06	0.830	0.840	0.780	0.790	0.790	4,650,000
2026-08-05	0.780	0.850	0.770	0.820	0.820	9,780,300
2026-08-04	0.780	0.800	0.760	0.770	0.770	8,582,500
2026-08-03	0.790	0.800	0.760	0.770	0.770	5,372,400
2026-07-31	0.780	0.850	0.750	0.780	0.780	13,629,200
2026-07-30	0.760	0.800	0.740	0.790	0.790	10,310,400
2026-07-29	0.790	0.800	0.760	0.760	0.760	5,344,300
2026-07-28	0.810	0.830	0.790	0.790	0.790	4,893,000
2026-07-27	0.810	0.820	0.790	0.810	0.810	5,798,500
2026-07-24	0.800	0.830	0.800	0.800	0.800	4,321,500
2026-07-23	0.820	0.850	0.790	0.820	0.820	7,907,400

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.