Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.700 | 3.740 | 3.620 | 3.650 | 3.650 | 3,793,500 |
| 2025-10-27 | 3.920 | 3.930 | 3.600 | 3.660 | 3.660 | 7,759,100 |
| 2025-10-24 | 3.620 | 3.940 | 3.610 | 3.810 | 3.810 | 12,194,200 |
| 2025-10-23 | 3.550 | 3.690 | 3.270 | 3.520 | 3.520 | 11,728,800 |
| 2025-10-22 | 3.160 | 3.250 | 3.150 | 3.150 | 3.150 | 2,210,700 |
| 2025-10-21 | 3.110 | 3.200 | 3.090 | 3.160 | 3.160 | 1,806,100 |
| 2025-10-20 | 3.110 | 3.190 | 3.090 | 3.130 | 3.130 | 1,659,200 |
| 2025-10-17 | 3.100 | 3.140 | 3.040 | 3.110 | 3.110 | 2,727,700 |
| 2025-10-16 | 3.230 | 3.270 | 3.080 | 3.110 | 3.110 | 3,565,100 |
| 2025-10-15 | 3.190 | 3.390 | 3.180 | 3.280 | 3.280 | 3,122,600 |
| 2025-10-14 | 3.130 | 3.250 | 3.110 | 3.210 | 3.210 | 2,567,400 |
| 2025-10-13 | 3.200 | 3.210 | 3.120 | 3.160 | 3.160 | 2,547,200 |
| 2025-10-10 | 3.200 | 3.240 | 3.110 | 3.120 | 3.120 | 3,183,100 |
| 2025-10-09 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 3,045,500 |
| 2025-10-08 | 3.240 | 3.350 | 3.200 | 3.240 | 3.240 | 2,914,600 |
| 2025-10-07 | 3.360 | 3.400 | 3.220 | 3.230 | 3.230 | 3,542,200 |
| 2025-10-06 | 3.530 | 3.530 | 3.390 | 3.410 | 3.410 | 2,574,300 |
| 2025-10-03 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 2,930,600 |
| 2025-10-02 | 3.800 | 3.810 | 3.610 | 3.610 | 3.610 | 3,420,600 |
| 2025-10-01 | 3.920 | 4.030 | 3.680 | 3.770 | 3.770 | 7,670,200 |
| 2025-09-30 | 4.170 | 4.220 | 3.920 | 3.920 | 3.920 | 4,097,700 |
| 2025-09-29 | 4.400 | 4.480 | 4.060 | 4.170 | 4.170 | 6,284,300 |
| 2025-09-26 | 4.300 | 4.440 | 4.230 | 4.300 | 4.300 | 2,991,400 |
| 2025-09-25 | 4.500 | 4.540 | 4.200 | 4.270 | 4.270 | 5,130,000 |
| 2025-09-24 | 4.700 | 4.770 | 4.500 | 4.520 | 4.520 | 4,116,300 |
| 2025-09-23 | 4.660 | 4.830 | 4.600 | 4.700 | 4.700 | 5,198,600 |
| 2025-09-22 | 4.870 | 4.970 | 4.620 | 4.620 | 4.620 | 5,859,100 |
| 2025-09-19 | 4.660 | 4.890 | 4.580 | 4.890 | 4.890 | 6,974,400 |
| 2025-09-18 | 4.960 | 5.080 | 4.560 | 4.660 | 4.660 | 11,511,100 |
| 2025-09-17 | 4.370 | 5.020 | 4.360 | 4.900 | 4.900 | 14,411,500 |
| 2025-09-16 | 4.300 | 4.690 | 4.290 | 4.320 | 4.320 | 8,868,800 |
| 2025-09-15 | 4.240 | 4.310 | 4.140 | 4.260 | 4.260 | 4,139,700 |
| 2025-09-12 | 4.340 | 4.400 | 4.160 | 4.200 | 4.200 | 4,649,600 |
| 2025-09-11 | 4.260 | 4.580 | 4.260 | 4.380 | 4.380 | 7,311,300 |
| 2025-09-10 | 4.260 | 4.470 | 4.210 | 4.260 | 4.260 | 5,477,800 |
| 2025-09-09 | 4.250 | 4.590 | 4.140 | 4.220 | 4.220 | 7,360,800 |
| 2025-09-08 | 4.600 | 4.690 | 4.180 | 4.250 | 4.250 | 7,795,800 |
| 2025-09-05 | 4.930 | 4.970 | 4.540 | 4.550 | 4.550 | 7,422,800 |
| 2025-09-04 | 5.020 | 5.140 | 4.710 | 4.790 | 4.790 | 9,314,000 |
| 2025-09-03 | 4.750 | 5.200 | 4.600 | 4.900 | 4.900 | 9,381,600 |
| 2025-09-02 | 5.160 | 5.440 | 4.810 | 4.840 | 4.840 | 13,925,600 |
| 2025-09-01 | 4.400 | 5.480 | 4.400 | 5.150 | 5.150 | 18,003,200 |
| 2025-08-29 | 3.400 | 4.420 | 3.340 | 4.300 | 4.300 | 22,713,600 |
| 2025-08-28 | 3.330 | 3.550 | 3.280 | 3.420 | 3.420 | 7,912,600 |
| 2025-08-27 | 3.020 | 3.320 | 3.020 | 3.270 | 3.270 | 6,673,100 |
| 2025-08-26 | 3.120 | 3.140 | 2.980 | 3.040 | 3.040 | 3,388,000 |
| 2025-08-25 | 3.040 | 3.210 | 3.040 | 3.120 | 3.120 | 4,719,700 |
| 2025-08-22 | 2.860 | 3.110 | 2.840 | 3.020 | 3.020 | 9,211,000 |
| 2025-08-21 | 2.820 | 2.890 | 2.800 | 2.840 | 2.840 | 2,786,300 |
| 2025-08-20 | 2.850 | 2.860 | 2.780 | 2.830 | 2.830 | 3,022,100 |
| 2025-08-19 | 2.840 | 2.860 | 2.790 | 2.830 | 2.830 | 2,295,400 |
| 2025-08-18 | 2.860 | 2.920 | 2.820 | 2.860 | 2.860 | 6,277,800 |
| 2025-08-15 | 2.900 | 2.940 | 2.810 | 2.850 | 2.850 | 4,214,900 |
| 2025-08-14 | 2.750 | 3.060 | 2.730 | 2.870 | 2.870 | 10,054,400 |
| 2025-08-13 | 2.880 | 3.010 | 2.790 | 2.970 | 2.970 | 6,072,700 |
| 2025-08-12 | 2.840 | 3.070 | 2.840 | 2.880 | 2.880 | 6,937,800 |
| 2025-08-11 | 2.710 | 2.860 | 2.690 | 2.810 | 2.810 | 4,184,900 |
| 2025-08-08 | 2.830 | 2.850 | 2.660 | 2.730 | 2.730 | 7,046,000 |
| 2025-08-07 | 3.060 | 3.120 | 2.800 | 2.800 | 2.800 | 12,723,400 |
| 2025-08-06 | 3.040 | 3.100 | 3.030 | 3.030 | 3.030 | 2,892,400 |
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.