Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.120 | 3.270 | 3.120 | 3.120 | 3.120 | 2,309,500 |
| 2025-02-07 | 3.210 | 3.250 | 3.100 | 3.130 | 3.130 | 1,911,800 |
| 2025-02-06 | 3.200 | 3.290 | 3.170 | 3.220 | 3.220 | 2,424,800 |
| 2025-02-05 | 3.300 | 3.310 | 3.170 | 3.190 | 3.190 | 2,051,400 |
| 2025-02-04 | 3.400 | 3.420 | 3.240 | 3.300 | 3.300 | 2,703,600 |
| 2025-02-03 | 3.520 | 3.520 | 3.360 | 3.410 | 3.410 | 2,262,100 |
| 2025-01-31 | 3.470 | 3.690 | 3.470 | 3.530 | 3.530 | 3,149,800 |
| 2025-01-30 | 3.470 | 3.670 | 3.470 | 3.490 | 3.490 | 4,229,700 |
| 2025-01-29 | 3.480 | 3.600 | 3.330 | 3.450 | 3.450 | 3,333,500 |
| 2025-01-28 | 3.680 | 3.680 | 3.460 | 3.470 | 3.470 | 4,731,900 |
| 2025-01-27 | 3.310 | 3.830 | 3.290 | 3.700 | 3.700 | 6,984,400 |
| 2025-01-24 | 3.440 | 3.610 | 3.320 | 3.320 | 3.320 | 3,514,800 |
| 2025-01-23 | 3.290 | 3.580 | 3.220 | 3.460 | 3.460 | 4,650,900 |
| 2025-01-22 | 3.090 | 3.290 | 3.010 | 3.270 | 3.270 | 2,876,700 |
| 2025-01-21 | 2.950 | 3.080 | 2.910 | 3.080 | 3.080 | 2,093,400 |
| 2025-01-20 | 2.870 | 3.010 | 2.830 | 2.960 | 2.960 | 2,393,800 |
| 2025-01-17 | 2.800 | 2.950 | 2.770 | 2.900 | 2.900 | 3,152,400 |
| 2025-01-16 | 2.870 | 2.900 | 2.760 | 2.790 | 2.790 | 1,879,400 |
| 2025-01-15 | 2.750 | 2.930 | 2.740 | 2.900 | 2.900 | 3,997,300 |
| 2025-01-14 | 2.700 | 2.740 | 2.660 | 2.740 | 2.740 | 1,778,800 |
| 2025-01-13 | 2.750 | 2.770 | 2.680 | 2.700 | 2.700 | 1,722,100 |
| 2025-01-10 | 2.810 | 2.830 | 2.710 | 2.730 | 2.730 | 2,017,600 |
| 2025-01-09 | 2.880 | 2.880 | 2.750 | 2.790 | 2.790 | 1,612,600 |
| 2025-01-08 | 2.960 | 2.960 | 2.820 | 2.890 | 2.890 | 1,673,600 |
| 2025-01-07 | 2.970 | 3.020 | 2.910 | 2.990 | 2.990 | 1,889,400 |
| 2025-01-06 | 2.890 | 3.000 | 2.840 | 2.950 | 2.950 | 2,990,700 |
| 2025-01-03 | 2.840 | 2.880 | 2.750 | 2.840 | 2.840 | 1,931,400 |
| 2025-01-02 | 2.860 | 2.900 | 2.780 | 2.840 | 2.840 | 2,178,900 |
| 2024-12-30 | 2.830 | 3.050 | 2.830 | 2.890 | 2.890 | 2,396,000 |
| 2024-12-27 | 2.790 | 2.850 | 2.720 | 2.830 | 2.830 | 1,905,000 |
| 2024-12-26 | 2.850 | 2.890 | 2.770 | 2.770 | 2.770 | 1,842,000 |
| 2024-12-23 | 3.110 | 3.120 | 2.850 | 2.850 | 2.850 | 4,140,900 |
| 2024-12-20 | 3.040 | 3.220 | 2.970 | 3.110 | 3.110 | 2,775,200 |
| 2024-12-19 | 2.960 | 3.050 | 2.890 | 3.030 | 3.030 | 2,504,200 |
| 2024-12-18 | 3.100 | 3.120 | 2.910 | 2.940 | 2.940 | 3,607,600 |
| 2024-12-17 | 3.120 | 3.200 | 3.000 | 3.130 | 3.130 | 2,860,600 |
| 2024-12-16 | 3.240 | 3.240 | 3.050 | 3.160 | 3.160 | 3,687,900 |
| 2024-12-13 | 3.270 | 3.360 | 3.160 | 3.250 | 3.250 | 3,139,700 |
| 2024-12-12 | 3.350 | 3.380 | 3.140 | 3.300 | 3.300 | 3,179,000 |
| 2024-12-11 | 3.250 | 3.530 | 3.230 | 3.420 | 3.420 | 4,986,000 |
| 2024-12-10 | 3.300 | 3.330 | 3.140 | 3.250 | 3.250 | 4,573,500 |
| 2024-12-09 | 3.400 | 3.420 | 3.140 | 3.250 | 3.250 | 6,976,200 |
| 2024-12-06 | 3.530 | 3.570 | 3.290 | 3.350 | 3.350 | 4,328,000 |
| 2024-12-05 | 3.640 | 3.700 | 3.460 | 3.540 | 3.540 | 5,006,600 |
| 2024-12-04 | 3.700 | 3.740 | 3.530 | 3.560 | 3.560 | 3,950,500 |
| 2024-12-03 | 3.770 | 3.890 | 3.670 | 3.670 | 3.670 | 3,733,600 |
| 2024-12-02 | 3.700 | 3.870 | 3.660 | 3.700 | 3.700 | 3,824,600 |
| 2024-11-29 | 3.620 | 3.790 | 3.480 | 3.720 | 3.720 | 4,455,900 |
| 2024-11-28 | 3.810 | 3.910 | 3.500 | 3.650 | 3.650 | 5,543,900 |
| 2024-11-27 | 4.100 | 4.190 | 3.780 | 3.850 | 3.850 | 6,475,700 |
| 2024-11-26 | 3.710 | 4.140 | 3.700 | 4.090 | 4.090 | 6,534,100 |
| 2024-11-25 | 3.620 | 3.740 | 3.590 | 3.680 | 3.680 | 2,529,400 |
| 2024-11-22 | 3.510 | 3.630 | 3.470 | 3.620 | 3.620 | 2,068,200 |
| 2024-11-21 | 3.540 | 3.560 | 3.450 | 3.480 | 3.480 | 2,319,100 |
| 2024-11-19 | 3.660 | 3.720 | 3.530 | 3.570 | 3.570 | 4,102,500 |
| 2024-11-18 | 3.840 | 3.860 | 3.640 | 3.640 | 3.640 | 4,987,600 |
| 2024-11-14 | 4.000 | 4.050 | 3.810 | 3.810 | 3.810 | 5,564,500 |
| 2024-11-13 | 4.030 | 4.110 | 3.960 | 4.070 | 4.070 | 3,243,000 |
| 2024-11-12 | 4.060 | 4.150 | 4.000 | 4.000 | 4.000 | 1,986,700 |
| 2024-11-11 | 4.050 | 4.100 | 4.040 | 4.100 | 4.100 | 1,161,300 |
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.