Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.100 | 4.100 | 3.990 | 4.050 | 4.050 | 2,750,100 |
| 2024-11-07 | 4.260 | 4.420 | 4.060 | 4.100 | 4.100 | 3,100,200 |
| 2024-11-06 | 4.080 | 4.310 | 4.030 | 4.300 | 4.300 | 2,470,000 |
| 2024-11-05 | 4.260 | 4.290 | 4.120 | 4.160 | 4.160 | 2,210,700 |
| 2024-11-04 | 4.190 | 4.340 | 4.130 | 4.260 | 4.260 | 3,607,600 |
| 2024-11-01 | 4.140 | 4.150 | 4.030 | 4.110 | 4.110 | 1,910,600 |
| 2024-10-31 | 4.190 | 4.250 | 4.100 | 4.120 | 4.120 | 1,599,500 |
| 2024-10-30 | 4.090 | 4.180 | 4.060 | 4.170 | 4.170 | 2,267,100 |
| 2024-10-29 | 4.280 | 4.300 | 4.080 | 4.080 | 4.080 | 3,881,000 |
| 2024-10-28 | 4.260 | 4.340 | 4.240 | 4.280 | 4.280 | 2,031,800 |
| 2024-10-25 | 4.300 | 4.360 | 4.200 | 4.210 | 4.210 | 1,513,400 |
| 2024-10-24 | 4.240 | 4.350 | 4.160 | 4.320 | 4.320 | 1,694,700 |
| 2024-10-23 | 4.210 | 4.250 | 4.150 | 4.230 | 4.230 | 1,329,500 |
| 2024-10-22 | 4.380 | 4.410 | 4.210 | 4.240 | 4.240 | 1,861,600 |
| 2024-10-21 | 4.350 | 4.460 | 4.350 | 4.390 | 4.390 | 1,503,800 |
| 2024-10-18 | 4.330 | 4.490 | 4.290 | 4.380 | 4.380 | 2,198,000 |
| 2024-10-17 | 4.440 | 4.490 | 4.270 | 4.320 | 4.320 | 2,051,200 |
| 2024-10-16 | 4.450 | 4.570 | 4.370 | 4.500 | 4.500 | 2,171,500 |
| 2024-10-15 | 4.520 | 4.580 | 4.380 | 4.460 | 4.460 | 2,255,200 |
| 2024-10-14 | 4.260 | 4.570 | 4.250 | 4.480 | 4.480 | 2,416,600 |
| 2024-10-11 | 4.250 | 4.330 | 4.200 | 4.290 | 4.290 | 1,549,100 |
| 2024-10-10 | 4.230 | 4.300 | 4.200 | 4.250 | 4.250 | 2,360,800 |
| 2024-10-09 | 4.350 | 4.390 | 4.220 | 4.240 | 4.240 | 3,529,200 |
| 2024-10-08 | 4.480 | 4.570 | 4.400 | 4.410 | 4.410 | 3,062,500 |
| 2024-10-07 | 4.700 | 4.760 | 4.500 | 4.530 | 4.530 | 2,599,900 |
| 2024-10-04 | 4.700 | 4.740 | 4.600 | 4.660 | 4.660 | 2,380,800 |
| 2024-10-03 | 4.490 | 4.710 | 4.410 | 4.700 | 4.700 | 3,114,300 |
| 2024-10-02 | 4.650 | 4.770 | 4.490 | 4.530 | 4.530 | 3,935,100 |
| 2024-10-01 | 4.950 | 4.950 | 4.580 | 4.600 | 4.600 | 4,487,400 |
| 2024-09-30 | 5.150 | 5.170 | 4.890 | 4.940 | 4.940 | 2,821,900 |
| 2024-09-27 | 5.150 | 5.270 | 5.080 | 5.150 | 5.150 | 3,013,200 |
| 2024-09-26 | 5.280 | 5.410 | 5.120 | 5.170 | 5.170 | 2,746,200 |
| 2024-09-25 | 5.410 | 5.500 | 5.220 | 5.320 | 5.320 | 2,294,700 |
| 2024-09-24 | 5.380 | 5.480 | 5.290 | 5.380 | 5.380 | 1,828,500 |
| 2024-09-23 | 5.430 | 5.430 | 5.280 | 5.280 | 5.280 | 2,174,600 |
| 2024-09-20 | 5.730 | 5.760 | 5.370 | 5.410 | 5.410 | 6,333,100 |
| 2024-09-19 | 6.010 | 6.150 | 5.700 | 5.770 | 5.770 | 3,161,700 |
| 2024-09-18 | 6.150 | 6.300 | 5.960 | 5.960 | 5.960 | 4,176,100 |
| 2024-09-17 | 6.160 | 6.220 | 6.070 | 6.210 | 6.210 | 1,696,200 |
| 2024-09-16 | 6.100 | 6.250 | 6.080 | 6.150 | 6.150 | 1,420,700 |
| 2024-09-13 | 5.980 | 6.250 | 5.970 | 6.150 | 6.150 | 2,799,800 |
| 2024-09-12 | 5.950 | 6.130 | 5.880 | 5.930 | 5.930 | 2,353,400 |
| 2024-09-11 | 6.150 | 6.210 | 5.860 | 5.970 | 5.970 | 2,983,700 |
| 2024-09-10 | 6.000 | 6.230 | 5.980 | 6.100 | 6.100 | 2,616,700 |
| 2024-09-09 | 6.370 | 6.400 | 6.030 | 6.030 | 6.030 | 2,347,200 |
| 2024-09-06 | 6.420 | 6.710 | 6.250 | 6.300 | 6.300 | 4,195,200 |
| 2024-09-05 | 6.690 | 6.810 | 6.300 | 6.410 | 6.410 | 4,429,500 |
| 2024-09-04 | 6.250 | 6.960 | 6.240 | 6.730 | 6.730 | 5,670,100 |
| 2024-09-03 | 7.050 | 7.240 | 6.210 | 6.220 | 6.220 | 7,229,200 |
| 2024-09-02 | 7.400 | 7.400 | 6.960 | 7.000 | 7.000 | 4,146,800 |
| 2024-08-30 | 6.950 | 7.440 | 6.750 | 7.440 | 7.440 | 6,381,600 |
| 2024-08-29 | 6.700 | 6.940 | 6.540 | 6.870 | 6.870 | 4,185,200 |
| 2024-08-28 | 6.480 | 6.760 | 6.430 | 6.740 | 6.740 | 4,031,800 |
| 2024-08-27 | 6.300 | 6.740 | 6.250 | 6.540 | 6.540 | 3,792,100 |
| 2024-08-26 | 6.430 | 6.460 | 6.160 | 6.350 | 6.350 | 3,360,700 |
| 2024-08-23 | 6.250 | 6.570 | 6.150 | 6.410 | 6.410 | 4,278,900 |
| 2024-08-22 | 6.140 | 6.460 | 5.960 | 6.220 | 6.220 | 3,359,500 |
| 2024-08-21 | 6.080 | 6.250 | 5.950 | 6.180 | 6.180 | 3,740,000 |
| 2024-08-20 | 5.930 | 6.210 | 5.650 | 6.100 | 6.100 | 6,771,300 |
| 2024-08-19 | 5.110 | 5.890 | 5.110 | 5.850 | 5.850 | 7,361,000 |
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.