Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.250 | 3.450 | 3.230 | 3.320 | 3.320 | 7,413,800 |
| 2026-01-26 | 3.160 | 3.180 | 3.090 | 3.180 | 3.180 | 2,837,800 |
| 2026-01-23 | 3.100 | 3.140 | 3.050 | 3.120 | 3.120 | 4,213,800 |
| 2026-01-22 | 2.960 | 3.160 | 2.950 | 3.060 | 3.060 | 6,217,600 |
| 2026-01-21 | 2.880 | 2.990 | 2.870 | 2.940 | 2.940 | 3,492,600 |
| 2026-01-20 | 2.830 | 2.930 | 2.810 | 2.850 | 2.850 | 2,501,400 |
| 2026-01-19 | 2.810 | 2.860 | 2.800 | 2.830 | 2.830 | 1,590,300 |
| 2026-01-16 | 2.800 | 2.860 | 2.750 | 2.830 | 2.830 | 3,113,900 |
| 2026-01-15 | 2.760 | 2.890 | 2.760 | 2.780 | 2.780 | 4,356,900 |
| 2026-01-14 | 2.790 | 2.820 | 2.740 | 2.740 | 2.740 | 4,294,300 |
| 2026-01-13 | 2.920 | 2.930 | 2.760 | 2.760 | 2.760 | 5,248,000 |
| 2026-01-12 | 2.960 | 2.970 | 2.920 | 2.920 | 2.920 | 2,229,800 |
| 2026-01-09 | 3.000 | 3.020 | 2.930 | 2.930 | 2.930 | 3,962,200 |
| 2026-01-08 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 2,780,100 |
| 2026-01-07 | 3.080 | 3.090 | 3.000 | 3.010 | 3.010 | 4,193,900 |
| 2026-01-06 | 3.040 | 3.150 | 3.020 | 3.080 | 3.080 | 5,421,500 |
| 2026-01-05 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 3,297,900 |
| 2026-01-02 | 3.140 | 3.150 | 3.060 | 3.100 | 3.100 | 2,564,400 |
| 2025-12-30 | 3.140 | 3.210 | 3.080 | 3.150 | 3.150 | 3,519,800 |
| 2025-12-29 | 3.100 | 3.150 | 3.040 | 3.090 | 3.090 | 2,766,100 |
| 2025-12-26 | 3.010 | 3.120 | 2.970 | 3.120 | 3.120 | 3,238,300 |
| 2025-12-23 | 3.170 | 3.170 | 2.960 | 3.010 | 3.010 | 5,551,600 |
| 2025-12-22 | 3.250 | 3.260 | 3.140 | 3.140 | 3.140 | 1,765,500 |
| 2025-12-19 | 3.280 | 3.280 | 3.180 | 3.220 | 3.220 | 2,789,300 |
| 2025-12-18 | 3.120 | 3.290 | 3.070 | 3.230 | 3.230 | 6,669,700 |
| 2025-12-17 | 3.030 | 3.100 | 2.910 | 3.100 | 3.100 | 4,498,400 |
| 2025-12-16 | 3.020 | 3.080 | 2.970 | 3.020 | 3.020 | 3,740,200 |
| 2025-12-15 | 3.150 | 3.180 | 3.030 | 3.040 | 3.040 | 4,749,400 |
| 2025-12-12 | 3.180 | 3.230 | 3.120 | 3.120 | 3.120 | 5,298,400 |
| 2025-12-11 | 3.230 | 3.250 | 3.160 | 3.210 | 3.210 | 4,715,700 |
| 2025-12-10 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 3,950,700 |
| 2025-12-09 | 3.310 | 3.310 | 3.210 | 3.250 | 3.250 | 3,826,400 |
| 2025-12-08 | 3.400 | 3.410 | 3.290 | 3.310 | 3.310 | 3,871,200 |
| 2025-12-05 | 3.390 | 3.420 | 3.240 | 3.360 | 3.360 | 8,730,100 |
| 2025-12-04 | 3.450 | 3.550 | 3.400 | 3.420 | 3.420 | 6,142,600 |
| 2025-12-03 | 3.380 | 3.490 | 3.370 | 3.410 | 3.410 | 3,903,300 |
| 2025-12-02 | 3.420 | 3.470 | 3.310 | 3.360 | 3.360 | 7,498,500 |
| 2025-12-01 | 3.450 | 3.480 | 3.360 | 3.360 | 3.360 | 3,742,400 |
| 2025-11-28 | 3.530 | 3.690 | 3.440 | 3.450 | 3.450 | 6,870,000 |
| 2025-11-27 | 3.220 | 3.710 | 3.220 | 3.490 | 3.490 | 14,740,100 |
| 2025-11-26 | 3.720 | 3.900 | 3.230 | 3.230 | 3.230 | 24,763,000 |
| 2025-11-25 | 3.800 | 4.170 | 3.630 | 4.060 | 4.060 | 13,208,600 |
| 2025-11-24 | 3.440 | 3.890 | 3.420 | 3.800 | 3.800 | 9,790,600 |
| 2025-11-21 | 3.260 | 3.500 | 3.230 | 3.420 | 3.420 | 6,761,900 |
| 2025-11-19 | 3.280 | 3.350 | 3.260 | 3.280 | 3.280 | 2,435,300 |
| 2025-11-18 | 3.220 | 3.410 | 3.220 | 3.300 | 3.300 | 3,664,500 |
| 2025-11-17 | 3.220 | 3.310 | 3.180 | 3.270 | 3.270 | 3,418,100 |
| 2025-11-14 | 3.290 | 3.400 | 3.230 | 3.240 | 3.240 | 5,144,500 |
| 2025-11-13 | 3.510 | 3.600 | 3.300 | 3.340 | 3.340 | 7,784,200 |
| 2025-11-12 | 3.470 | 3.650 | 3.460 | 3.600 | 3.600 | 5,384,400 |
| 2025-11-11 | 3.390 | 3.580 | 3.370 | 3.470 | 3.470 | 5,606,500 |
| 2025-11-10 | 3.340 | 3.410 | 3.330 | 3.400 | 3.400 | 2,148,200 |
| 2025-11-07 | 3.360 | 3.420 | 3.310 | 3.310 | 3.310 | 1,808,900 |
| 2025-11-06 | 3.470 | 3.490 | 3.340 | 3.360 | 3.360 | 3,794,200 |
| 2025-11-05 | 3.390 | 3.600 | 3.390 | 3.490 | 3.490 | 4,250,600 |
| 2025-11-04 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 2,027,800 |
| 2025-11-03 | 3.600 | 3.640 | 3.430 | 3.520 | 3.520 | 3,351,600 |
| 2025-10-31 | 3.640 | 3.700 | 3.560 | 3.600 | 3.600 | 2,678,000 |
| 2025-10-30 | 3.460 | 3.850 | 3.410 | 3.620 | 3.620 | 7,465,500 |
| 2025-10-29 | 3.650 | 3.700 | 3.520 | 3.550 | 3.550 | 3,842,300 |
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.