Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil
· Delayed Price · Currency is BRL 3.360
-0.060 (-1.75%)
At close: Dec 5, 2025
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.39 | 3.42 | 3.24 | 3.36 | 3.36 | -1.75% | 8,730,100 |
| Dec 4, 2025 | 3.45 | 3.55 | 3.40 | 3.42 | 3.42 | 0.29% | 6,142,600 |
| Dec 3, 2025 | 3.38 | 3.49 | 3.37 | 3.41 | 3.41 | 1.49% | 3,903,300 |
| Dec 2, 2025 | 3.42 | 3.47 | 3.31 | 3.36 | 3.36 | - | 7,498,500 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.36 | 3.36 | 3.36 | -2.61% | 3,742,400 |
| Nov 28, 2025 | 3.53 | 3.69 | 3.44 | 3.45 | 3.45 | -1.15% | 6,870,000 |
| Nov 27, 2025 | 3.22 | 3.71 | 3.22 | 3.49 | 3.49 | 8.05% | 14,740,100 |
| Nov 26, 2025 | 3.72 | 3.90 | 3.23 | 3.23 | 3.23 | -20.44% | 24,763,000 |
| Nov 25, 2025 | 3.80 | 4.17 | 3.63 | 4.06 | 4.06 | 6.84% | 13,208,600 |
| Nov 24, 2025 | 3.44 | 3.89 | 3.42 | 3.80 | 3.80 | 11.11% | 9,790,600 |
| Nov 21, 2025 | 3.26 | 3.50 | 3.23 | 3.42 | 3.42 | 4.27% | 6,761,900 |
| Nov 19, 2025 | 3.28 | 3.35 | 3.26 | 3.28 | 3.28 | -0.61% | 2,435,300 |
| Nov 18, 2025 | 3.22 | 3.41 | 3.22 | 3.30 | 3.30 | 0.92% | 3,664,500 |
| Nov 17, 2025 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | 0.93% | 3,418,100 |
| Nov 14, 2025 | 3.29 | 3.40 | 3.23 | 3.24 | 3.24 | -2.99% | 5,144,500 |
| Nov 13, 2025 | 3.51 | 3.60 | 3.30 | 3.34 | 3.34 | -7.22% | 7,784,200 |
| Nov 12, 2025 | 3.47 | 3.65 | 3.46 | 3.60 | 3.60 | 3.75% | 5,384,400 |
| Nov 11, 2025 | 3.39 | 3.58 | 3.37 | 3.47 | 3.47 | 2.06% | 5,606,500 |
| Nov 10, 2025 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 2.72% | 2,148,200 |
| Nov 7, 2025 | 3.36 | 3.42 | 3.31 | 3.31 | 3.31 | -1.49% | 1,808,900 |
| Nov 6, 2025 | 3.47 | 3.49 | 3.34 | 3.36 | 3.36 | -3.72% | 3,794,200 |
| Nov 5, 2025 | 3.39 | 3.60 | 3.39 | 3.49 | 3.49 | 2.05% | 4,250,600 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | -2.84% | 2,027,800 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.43 | 3.52 | 3.52 | -2.22% | 3,351,600 |
| Oct 31, 2025 | 3.64 | 3.70 | 3.56 | 3.60 | 3.60 | -0.55% | 2,678,000 |
| Oct 30, 2025 | 3.46 | 3.85 | 3.41 | 3.62 | 3.62 | 1.97% | 7,465,500 |
| Oct 29, 2025 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.74% | 3,842,300 |
| Oct 28, 2025 | 3.70 | 3.74 | 3.62 | 3.65 | 3.65 | -0.27% | 3,793,500 |
| Oct 27, 2025 | 3.92 | 3.93 | 3.60 | 3.66 | 3.66 | -3.94% | 7,759,100 |
| Oct 24, 2025 | 3.62 | 3.94 | 3.61 | 3.81 | 3.81 | 8.24% | 12,194,200 |
| Oct 23, 2025 | 3.55 | 3.69 | 3.27 | 3.52 | 3.52 | 11.75% | 11,728,800 |
| Oct 22, 2025 | 3.16 | 3.25 | 3.15 | 3.15 | 3.15 | -0.32% | 2,210,700 |
| Oct 21, 2025 | 3.11 | 3.20 | 3.09 | 3.16 | 3.16 | 0.96% | 1,806,100 |
| Oct 20, 2025 | 3.11 | 3.19 | 3.09 | 3.13 | 3.13 | 0.64% | 1,659,200 |
| Oct 17, 2025 | 3.10 | 3.14 | 3.04 | 3.11 | 3.11 | - | 2,727,700 |
| Oct 16, 2025 | 3.23 | 3.27 | 3.08 | 3.11 | 3.11 | -5.18% | 3,565,100 |
| Oct 15, 2025 | 3.19 | 3.39 | 3.18 | 3.28 | 3.28 | 2.18% | 3,122,600 |
| Oct 14, 2025 | 3.13 | 3.25 | 3.11 | 3.21 | 3.21 | 1.58% | 2,567,400 |
| Oct 13, 2025 | 3.20 | 3.21 | 3.12 | 3.16 | 3.16 | 1.28% | 2,547,200 |
| Oct 10, 2025 | 3.20 | 3.24 | 3.11 | 3.12 | 3.12 | -1.89% | 3,183,100 |
| Oct 9, 2025 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -1.85% | 3,045,500 |
| Oct 8, 2025 | 3.24 | 3.35 | 3.20 | 3.24 | 3.24 | 0.31% | 2,914,600 |
| Oct 7, 2025 | 3.36 | 3.40 | 3.22 | 3.23 | 3.23 | -5.28% | 3,542,200 |
| Oct 6, 2025 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -2.85% | 2,574,300 |
| Oct 3, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | -2.77% | 2,930,600 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.61 | 3.61 | 3.61 | -4.24% | 3,420,600 |
| Oct 1, 2025 | 3.92 | 4.03 | 3.68 | 3.77 | 3.77 | -3.83% | 7,670,200 |
| Sep 30, 2025 | 4.17 | 4.22 | 3.92 | 3.92 | 3.92 | -6.00% | 4,097,700 |
| Sep 29, 2025 | 4.40 | 4.48 | 4.06 | 4.17 | 4.17 | -3.02% | 6,284,300 |
| Sep 26, 2025 | 4.30 | 4.44 | 4.23 | 4.30 | 4.30 | 0.70% | 2,991,400 |
| Sep 25, 2025 | 4.50 | 4.54 | 4.20 | 4.27 | 4.27 | -5.53% | 5,130,000 |
| Sep 24, 2025 | 4.70 | 4.77 | 4.50 | 4.52 | 4.52 | -3.83% | 4,116,300 |
| Sep 23, 2025 | 4.66 | 4.83 | 4.60 | 4.70 | 4.70 | 1.73% | 5,198,600 |
| Sep 22, 2025 | 4.87 | 4.97 | 4.62 | 4.62 | 4.62 | -5.52% | 5,859,100 |
| Sep 19, 2025 | 4.66 | 4.89 | 4.58 | 4.89 | 4.89 | 4.94% | 6,974,400 |
| Sep 18, 2025 | 4.96 | 5.08 | 4.56 | 4.66 | 4.66 | -4.90% | 11,511,100 |
| Sep 17, 2025 | 4.37 | 5.02 | 4.36 | 4.90 | 4.90 | 13.43% | 14,411,500 |
| Sep 16, 2025 | 4.30 | 4.69 | 4.29 | 4.32 | 4.32 | 1.41% | 8,868,800 |
| Sep 15, 2025 | 4.24 | 4.31 | 4.14 | 4.26 | 4.26 | 1.43% | 4,139,700 |
| Sep 12, 2025 | 4.34 | 4.40 | 4.16 | 4.20 | 4.20 | -4.11% | 4,649,600 |
| Sep 11, 2025 | 4.26 | 4.58 | 4.26 | 4.38 | 4.38 | 2.82% | 7,311,300 |
| Sep 10, 2025 | 4.26 | 4.47 | 4.21 | 4.26 | 4.26 | 0.95% | 5,477,800 |
| Sep 9, 2025 | 4.25 | 4.59 | 4.14 | 4.22 | 4.22 | -0.71% | 7,360,800 |
| Sep 8, 2025 | 4.60 | 4.69 | 4.18 | 4.25 | 4.25 | -6.59% | 7,795,800 |
| Sep 5, 2025 | 4.93 | 4.97 | 4.54 | 4.55 | 4.55 | -5.01% | 7,422,800 |
| Sep 4, 2025 | 5.02 | 5.14 | 4.71 | 4.79 | 4.79 | -2.24% | 9,314,000 |
| Sep 3, 2025 | 4.75 | 5.20 | 4.60 | 4.90 | 4.90 | 1.24% | 9,381,600 |
| Sep 2, 2025 | 5.16 | 5.44 | 4.81 | 4.84 | 4.84 | -6.02% | 13,925,600 |
| Sep 1, 2025 | 4.40 | 5.48 | 4.40 | 5.15 | 5.15 | 19.77% | 18,003,200 |
| Aug 29, 2025 | 3.40 | 4.42 | 3.34 | 4.30 | 4.30 | 25.73% | 22,713,600 |
| Aug 28, 2025 | 3.33 | 3.55 | 3.28 | 3.42 | 3.42 | 4.59% | 7,912,600 |
| Aug 27, 2025 | 3.02 | 3.32 | 3.02 | 3.27 | 3.27 | 7.57% | 6,673,100 |
| Aug 26, 2025 | 3.12 | 3.14 | 2.98 | 3.04 | 3.04 | -2.56% | 3,388,000 |
| Aug 25, 2025 | 3.04 | 3.21 | 3.04 | 3.12 | 3.12 | 3.31% | 4,719,700 |
| Aug 22, 2025 | 2.86 | 3.11 | 2.84 | 3.02 | 3.02 | 6.34% | 9,211,000 |
| Aug 21, 2025 | 2.82 | 2.89 | 2.80 | 2.84 | 2.84 | 0.35% | 2,786,300 |
| Aug 20, 2025 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | - | 3,022,100 |
| Aug 19, 2025 | 2.84 | 2.86 | 2.79 | 2.83 | 2.83 | -1.05% | 2,295,400 |
| Aug 18, 2025 | 2.86 | 2.92 | 2.82 | 2.86 | 2.86 | 0.35% | 6,277,800 |
| Aug 15, 2025 | 2.90 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 4,214,900 |
| Aug 14, 2025 | 2.75 | 3.06 | 2.73 | 2.87 | 2.87 | -3.37% | 10,054,400 |
| Aug 13, 2025 | 2.88 | 3.01 | 2.79 | 2.97 | 2.97 | 3.13% | 6,072,700 |
| Aug 12, 2025 | 2.84 | 3.07 | 2.84 | 2.88 | 2.88 | 2.49% | 6,937,800 |
| Aug 11, 2025 | 2.71 | 2.86 | 2.69 | 2.81 | 2.81 | 2.93% | 4,184,900 |
| Aug 8, 2025 | 2.83 | 2.85 | 2.66 | 2.73 | 2.73 | -2.50% | 7,046,000 |
| Aug 7, 2025 | 3.06 | 3.12 | 2.80 | 2.80 | 2.80 | -7.59% | 12,723,400 |
| Aug 6, 2025 | 3.04 | 3.10 | 3.03 | 3.03 | 3.03 | - | 2,892,400 |
| Aug 5, 2025 | 3.04 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 3,086,800 |
| Aug 4, 2025 | 3.12 | 3.15 | 3.01 | 3.05 | 3.05 | -0.33% | 3,170,900 |
| Aug 1, 2025 | 3.12 | 3.21 | 3.06 | 3.06 | 3.06 | -1.29% | 3,999,600 |
| Jul 31, 2025 | 3.14 | 3.18 | 3.06 | 3.10 | 3.10 | -2.21% | 3,235,600 |
| Jul 30, 2025 | 2.95 | 3.24 | 2.94 | 3.17 | 3.17 | 7.82% | 7,266,700 |
| Jul 29, 2025 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 2,124,600 |
| Jul 28, 2025 | 3.01 | 3.06 | 2.93 | 2.97 | 2.97 | -1.33% | 1,891,900 |
| Jul 25, 2025 | 3.03 | 3.05 | 2.95 | 3.01 | 3.01 | -0.66% | 4,185,500 |
| Jul 24, 2025 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -2.88% | 2,150,900 |
| Jul 23, 2025 | 3.00 | 3.14 | 2.99 | 3.12 | 3.12 | 5.05% | 5,319,800 |
| Jul 22, 2025 | 2.97 | 3.07 | 2.93 | 2.97 | 2.97 | 0.68% | 2,425,800 |
| Jul 21, 2025 | 3.07 | 3.08 | 2.90 | 2.95 | 2.95 | -2.32% | 3,310,100 |
| Jul 18, 2025 | 3.19 | 3.34 | 2.97 | 3.02 | 3.02 | -5.33% | 6,984,500 |