Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.860 | 4.980 | 4.720 | 4.870 | 4.870 | 2,352,700 |
| 2025-05-09 | 5.200 | 5.260 | 4.730 | 4.820 | 4.820 | 3,614,500 |
| 2025-05-08 | 5.100 | 5.420 | 5.050 | 5.180 | 5.180 | 2,288,200 |
| 2025-05-07 | 5.130 | 5.220 | 4.920 | 5.030 | 5.030 | 2,910,400 |
| 2025-05-06 | 5.150 | 5.410 | 5.020 | 5.110 | 5.110 | 2,405,200 |
| 2025-05-05 | 5.380 | 5.500 | 5.100 | 5.130 | 5.130 | 2,618,600 |
| 2025-05-02 | 5.460 | 5.500 | 5.290 | 5.400 | 5.400 | 1,836,400 |
| 2025-04-30 | 5.350 | 5.500 | 5.250 | 5.440 | 5.440 | 1,882,400 |
| 2025-04-29 | 5.450 | 5.630 | 5.250 | 5.370 | 5.370 | 2,997,400 |
| 2025-04-28 | 5.770 | 5.890 | 5.400 | 5.470 | 5.470 | 3,670,200 |
| 2025-04-25 | 5.810 | 5.900 | 5.670 | 5.790 | 5.790 | 2,752,100 |
| 2025-04-24 | 5.760 | 6.030 | 5.730 | 5.820 | 5.820 | 5,710,400 |
| 2025-04-23 | 6.110 | 6.170 | 5.610 | 5.700 | 5.700 | 5,184,300 |
| 2025-04-22 | 5.740 | 6.090 | 5.560 | 5.850 | 5.850 | 4,888,100 |
| 2025-04-17 | 6.010 | 6.020 | 5.700 | 5.780 | 5.780 | 5,242,200 |
| 2025-04-16 | 6.110 | 6.370 | 5.910 | 5.970 | 5.970 | 7,462,600 |
| 2025-04-15 | 6.890 | 6.980 | 6.080 | 6.110 | 6.110 | 11,221,300 |
| 2025-04-14 | 7.450 | 7.680 | 6.800 | 6.900 | 6.900 | 6,858,500 |
| 2025-04-11 | 7.100 | 7.420 | 6.980 | 7.100 | 7.100 | 7,459,400 |
| 2025-04-10 | 7.510 | 7.630 | 6.850 | 6.900 | 6.900 | 7,934,900 |
| 2025-04-09 | 6.520 | 7.780 | 6.300 | 7.280 | 7.280 | 11,219,600 |
| 2025-04-08 | 7.770 | 7.990 | 6.390 | 6.500 | 6.500 | 10,584,700 |
| 2025-04-07 | 7.230 | 7.950 | 6.780 | 7.590 | 7.590 | 7,601,900 |
| 2025-04-04 | 7.580 | 8.100 | 6.610 | 7.500 | 7.500 | 12,076,100 |
| 2025-04-03 | 9.570 | 9.750 | 7.600 | 7.770 | 7.770 | 12,318,900 |
| 2025-04-02 | 9.670 | 9.780 | 9.310 | 9.520 | 9.520 | 6,132,200 |
| 2025-04-01 | 9.300 | 9.780 | 9.160 | 9.300 | 9.300 | 7,814,300 |
| 2025-03-31 | 10.230 | 11.210 | 8.810 | 8.990 | 8.990 | 13,334,900 |
| 2025-03-28 | 9.620 | 10.580 | 9.090 | 10.320 | 10.320 | 12,096,300 |
| 2025-03-27 | 10.200 | 10.210 | 9.670 | 9.700 | 9.700 | 6,623,300 |
| 2025-03-26 | 10.000 | 10.500 | 9.450 | 10.020 | 10.020 | 17,039,900 |
| 2025-03-25 | 8.380 | 10.100 | 8.350 | 9.680 | 9.680 | 18,282,600 |
| 2025-03-24 | 8.000 | 8.700 | 7.730 | 8.230 | 8.230 | 17,085,800 |
| 2025-03-21 | 7.060 | 8.530 | 6.700 | 8.000 | 8.000 | 13,060,100 |
| 2025-03-20 | 7.160 | 7.490 | 6.780 | 7.110 | 7.110 | 13,567,100 |
| 2025-03-19 | 5.470 | 7.120 | 5.470 | 7.060 | 7.060 | 20,491,800 |
| 2025-03-18 | 5.320 | 5.540 | 5.030 | 5.460 | 5.460 | 7,211,100 |
| 2025-03-17 | 5.520 | 5.840 | 5.370 | 5.380 | 5.380 | 8,069,000 |
| 2025-03-14 | 4.800 | 5.740 | 4.740 | 5.510 | 5.510 | 12,131,700 |
| 2025-03-13 | 5.300 | 5.590 | 4.700 | 4.760 | 4.760 | 11,442,400 |
| 2025-03-12 | 5.200 | 6.030 | 5.200 | 5.460 | 5.460 | 14,443,500 |
| 2025-03-11 | 4.770 | 5.950 | 4.580 | 5.200 | 5.200 | 15,270,900 |
| 2025-03-10 | 3.540 | 4.990 | 3.480 | 4.690 | 4.690 | 25,070,500 |
| 2025-03-07 | 3.000 | 3.680 | 2.970 | 3.610 | 3.610 | 16,302,800 |
| 2025-03-06 | 2.650 | 3.030 | 2.600 | 3.030 | 3.030 | 7,874,700 |
| 2025-03-05 | 2.700 | 2.700 | 2.600 | 2.650 | 2.650 | 1,061,100 |
| 2025-02-28 | 2.750 | 2.770 | 2.610 | 2.650 | 2.650 | 3,380,500 |
| 2025-02-27 | 2.720 | 2.780 | 2.670 | 2.750 | 2.750 | 2,784,100 |
| 2025-02-26 | 2.890 | 2.890 | 2.710 | 2.710 | 2.710 | 3,753,700 |
| 2025-02-25 | 2.870 | 2.930 | 2.800 | 2.850 | 2.850 | 4,293,100 |
| 2025-02-24 | 3.120 | 3.160 | 2.830 | 2.840 | 2.840 | 5,003,700 |
| 2025-02-21 | 3.140 | 3.180 | 3.070 | 3.100 | 3.100 | 2,098,200 |
| 2025-02-20 | 3.220 | 3.280 | 3.140 | 3.140 | 3.140 | 2,967,700 |
| 2025-02-19 | 3.210 | 3.320 | 3.160 | 3.220 | 3.220 | 3,468,700 |
| 2025-02-18 | 3.200 | 3.430 | 3.110 | 3.270 | 3.270 | 5,788,800 |
| 2025-02-17 | 3.060 | 3.470 | 3.060 | 3.250 | 3.250 | 6,975,100 |
| 2025-02-14 | 3.070 | 3.130 | 2.900 | 3.080 | 3.080 | 6,077,300 |
| 2025-02-13 | 2.960 | 2.980 | 2.910 | 2.960 | 2.960 | 1,975,600 |
| 2025-02-12 | 3.010 | 3.030 | 2.910 | 2.920 | 2.920 | 2,753,100 |
| 2025-02-11 | 3.130 | 3.140 | 3.010 | 3.040 | 3.040 | 3,481,300 |
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.