Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.040 | 3.090 | 2.990 | 3.030 | 3.030 | 3,086,800 |
| 2025-08-04 | 3.120 | 3.150 | 3.010 | 3.050 | 3.050 | 3,170,900 |
| 2025-08-01 | 3.120 | 3.210 | 3.060 | 3.060 | 3.060 | 3,999,600 |
| 2025-07-31 | 3.140 | 3.180 | 3.060 | 3.100 | 3.100 | 3,235,600 |
| 2025-07-30 | 2.950 | 3.240 | 2.940 | 3.170 | 3.170 | 7,266,700 |
| 2025-07-29 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 2,124,600 |
| 2025-07-28 | 3.010 | 3.060 | 2.930 | 2.970 | 2.970 | 1,891,900 |
| 2025-07-25 | 3.030 | 3.050 | 2.950 | 3.010 | 3.010 | 4,185,500 |
| 2025-07-24 | 3.110 | 3.110 | 3.010 | 3.030 | 3.030 | 2,150,900 |
| 2025-07-23 | 3.000 | 3.140 | 2.990 | 3.120 | 3.120 | 5,319,800 |
| 2025-07-22 | 2.970 | 3.070 | 2.930 | 2.970 | 2.970 | 2,425,800 |
| 2025-07-21 | 3.070 | 3.080 | 2.900 | 2.950 | 2.950 | 3,310,100 |
| 2025-07-18 | 3.190 | 3.340 | 2.970 | 3.020 | 3.020 | 6,984,500 |
| 2025-07-17 | 3.190 | 3.430 | 3.080 | 3.190 | 3.190 | 6,747,400 |
| 2025-07-16 | 2.980 | 3.220 | 2.920 | 3.140 | 3.140 | 5,368,600 |
| 2025-07-15 | 3.010 | 3.040 | 2.940 | 2.980 | 2.980 | 2,726,200 |
| 2025-07-14 | 3.010 | 3.050 | 2.970 | 2.990 | 2.990 | 2,674,700 |
| 2025-07-11 | 2.980 | 3.030 | 2.950 | 3.000 | 3.000 | 2,034,300 |
| 2025-07-10 | 2.980 | 3.060 | 2.900 | 3.010 | 3.010 | 2,931,200 |
| 2025-07-09 | 3.130 | 3.220 | 3.000 | 3.030 | 3.030 | 4,254,500 |
| 2025-07-08 | 3.570 | 3.620 | 3.100 | 3.100 | 3.100 | 10,454,200 |
| 2025-07-07 | 3.200 | 3.720 | 3.180 | 3.590 | 3.590 | 12,250,100 |
| 2025-07-04 | 3.110 | 3.220 | 3.060 | 3.200 | 3.200 | 1,240,900 |
| 2025-07-03 | 3.050 | 3.110 | 3.030 | 3.100 | 3.100 | 2,317,700 |
| 2025-07-02 | 3.150 | 3.170 | 3.010 | 3.030 | 3.030 | 2,891,900 |
| 2025-07-01 | 3.140 | 3.180 | 3.060 | 3.140 | 3.140 | 3,096,500 |
| 2025-06-30 | 3.070 | 3.150 | 3.020 | 3.110 | 3.110 | 3,233,200 |
| 2025-06-27 | 3.090 | 3.150 | 3.030 | 3.080 | 3.080 | 2,855,400 |
| 2025-06-26 | 3.150 | 3.180 | 3.030 | 3.100 | 3.100 | 3,891,600 |
| 2025-06-25 | 3.190 | 3.200 | 3.040 | 3.090 | 3.090 | 2,710,600 |
| 2025-06-24 | 3.230 | 3.390 | 3.120 | 3.170 | 3.170 | 4,855,800 |
| 2025-06-23 | 3.410 | 3.420 | 3.160 | 3.190 | 3.190 | 5,038,300 |
| 2025-06-20 | 3.600 | 3.600 | 3.380 | 3.420 | 3.420 | 3,542,500 |
| 2025-06-18 | 3.670 | 3.760 | 3.620 | 3.620 | 3.620 | 3,397,500 |
| 2025-06-17 | 3.890 | 3.900 | 3.620 | 3.640 | 3.640 | 5,080,200 |
| 2025-06-16 | 3.870 | 3.990 | 3.830 | 3.920 | 3.920 | 2,975,400 |
| 2025-06-13 | 3.870 | 3.930 | 3.810 | 3.810 | 3.810 | 2,471,800 |
| 2025-06-12 | 4.010 | 4.060 | 3.910 | 3.940 | 3.940 | 3,062,000 |
| 2025-06-11 | 4.010 | 4.100 | 3.960 | 4.010 | 4.010 | 3,423,300 |
| 2025-06-10 | 4.110 | 4.130 | 3.970 | 3.980 | 3.980 | 4,208,300 |
| 2025-06-09 | 4.110 | 4.300 | 4.020 | 4.040 | 4.040 | 4,690,000 |
| 2025-06-06 | 4.360 | 5.090 | 4.110 | 4.110 | 4.110 | 15,570,300 |
| 2025-06-05 | 4.060 | 4.270 | 3.940 | 4.020 | 4.020 | 11,652,100 |
| 2025-06-04 | 4.400 | 4.400 | 4.000 | 4.080 | 4.080 | 5,955,000 |
| 2025-06-03 | 4.000 | 4.480 | 3.960 | 4.330 | 4.330 | 9,268,100 |
| 2025-06-02 | 4.050 | 4.100 | 3.960 | 3.990 | 3.990 | 3,251,300 |
| 2025-05-30 | 4.130 | 4.170 | 3.970 | 3.980 | 3.980 | 2,450,800 |
| 2025-05-29 | 4.120 | 4.220 | 4.050 | 4.140 | 4.140 | 1,784,200 |
| 2025-05-28 | 4.140 | 4.190 | 4.080 | 4.140 | 4.140 | 2,060,300 |
| 2025-05-27 | 4.250 | 4.330 | 4.080 | 4.140 | 4.140 | 2,298,200 |
| 2025-05-26 | 4.180 | 4.230 | 4.110 | 4.160 | 4.160 | 1,343,400 |
| 2025-05-23 | 4.220 | 4.240 | 4.080 | 4.160 | 4.160 | 1,761,200 |
| 2025-05-22 | 4.350 | 4.530 | 4.300 | 4.320 | 4.320 | 2,754,800 |
| 2025-05-21 | 4.470 | 4.520 | 4.350 | 4.350 | 4.350 | 1,132,000 |
| 2025-05-20 | 4.660 | 4.680 | 4.430 | 4.490 | 4.490 | 1,793,100 |
| 2025-05-19 | 4.710 | 4.800 | 4.600 | 4.680 | 4.680 | 1,724,900 |
| 2025-05-16 | 4.700 | 4.850 | 4.650 | 4.690 | 4.690 | 2,086,900 |
| 2025-05-15 | 4.900 | 5.180 | 4.700 | 4.800 | 4.800 | 4,411,000 |
| 2025-05-14 | 5.400 | 5.650 | 4.960 | 5.080 | 5.080 | 6,314,800 |
| 2025-05-13 | 4.920 | 4.930 | 4.770 | 4.900 | 4.900 | 2,443,500 |
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.