Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil
· Delayed Price · Currency is BRL 2.840
+0.060 (2.16%)
At close: Mar 6, 2026
Grupo Casas Bahia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 2.16% | 2,870,000 |
| Mar 5, 2026 | 2.88 | 2.90 | 2.75 | 2.78 | 2.78 | -3.47% | 6,950,700 |
| Mar 4, 2026 | 2.86 | 2.90 | 2.83 | 2.88 | 2.88 | 1.77% | 3,130,300 |
| Mar 3, 2026 | 2.85 | 2.90 | 2.81 | 2.83 | 2.83 | -4.07% | 4,625,400 |
| Mar 2, 2026 | 2.93 | 2.95 | 2.82 | 2.95 | 2.95 | -1.34% | 4,840,300 |
| Feb 27, 2026 | 3.00 | 3.10 | 2.96 | 2.99 | 2.99 | -0.66% | 4,570,900 |
| Feb 26, 2026 | 2.89 | 3.01 | 2.88 | 3.01 | 3.01 | 4.51% | 3,734,400 |
| Feb 25, 2026 | 2.95 | 2.98 | 2.88 | 2.88 | 2.88 | -2.04% | 3,795,800 |
| Feb 24, 2026 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | -0.34% | 3,117,600 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 4,210,300 |
| Feb 20, 2026 | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | 1.66% | 3,544,500 |
| Feb 19, 2026 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | 1.01% | 3,293,400 |
| Feb 18, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.71% | 4,159,300 |
| Feb 13, 2026 | 2.91 | 2.96 | 2.83 | 2.93 | 2.93 | 0.69% | 3,553,200 |
| Feb 12, 2026 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | -2.02% | 5,290,900 |
| Feb 11, 2026 | 2.98 | 3.04 | 2.96 | 2.97 | 2.97 | 1.02% | 3,404,500 |
| Feb 10, 2026 | 2.98 | 3.01 | 2.92 | 2.94 | 2.94 | -2.00% | 3,649,300 |
| Feb 9, 2026 | 2.93 | 3.01 | 2.92 | 3.00 | 3.00 | 2.74% | 3,763,900 |
| Feb 6, 2026 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | -2.01% | 5,125,100 |
| Feb 5, 2026 | 3.05 | 3.08 | 2.98 | 2.98 | 2.98 | -1.97% | 3,733,400 |
| Feb 4, 2026 | 3.16 | 3.19 | 3.03 | 3.04 | 3.04 | -4.70% | 3,728,600 |
| Feb 3, 2026 | 3.18 | 3.25 | 3.14 | 3.19 | 3.19 | 2.24% | 3,628,200 |
| Feb 2, 2026 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | -3.11% | 4,147,700 |
| Jan 30, 2026 | 3.20 | 3.29 | 3.18 | 3.22 | 3.22 | -0.31% | 3,264,800 |
| Jan 29, 2026 | 3.41 | 3.50 | 3.17 | 3.23 | 3.23 | -4.72% | 7,198,000 |
| Jan 28, 2026 | 3.37 | 3.44 | 3.29 | 3.39 | 3.39 | 2.11% | 5,195,800 |
| Jan 27, 2026 | 3.25 | 3.45 | 3.23 | 3.32 | 3.32 | 4.40% | 7,413,800 |
| Jan 26, 2026 | 3.16 | 3.18 | 3.09 | 3.18 | 3.18 | 1.92% | 2,837,800 |
| Jan 23, 2026 | 3.10 | 3.14 | 3.05 | 3.12 | 3.12 | 1.96% | 4,213,800 |
| Jan 22, 2026 | 2.96 | 3.16 | 2.95 | 3.06 | 3.06 | 4.08% | 6,217,600 |
| Jan 21, 2026 | 2.88 | 2.99 | 2.87 | 2.94 | 2.94 | 3.16% | 3,492,600 |
| Jan 20, 2026 | 2.83 | 2.93 | 2.81 | 2.85 | 2.85 | 0.71% | 2,501,400 |
| Jan 19, 2026 | 2.81 | 2.86 | 2.80 | 2.83 | 2.83 | - | 1,590,300 |
| Jan 16, 2026 | 2.80 | 2.86 | 2.75 | 2.83 | 2.83 | 1.80% | 3,113,900 |
| Jan 15, 2026 | 2.76 | 2.89 | 2.76 | 2.78 | 2.78 | 1.46% | 4,356,900 |
| Jan 14, 2026 | 2.79 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | 4,294,300 |
| Jan 13, 2026 | 2.92 | 2.93 | 2.76 | 2.76 | 2.76 | -5.48% | 5,248,000 |
| Jan 12, 2026 | 2.96 | 2.97 | 2.92 | 2.92 | 2.92 | -0.34% | 2,229,800 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.93 | 2.93 | 2.93 | -1.68% | 3,962,200 |
| Jan 8, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.00% | 2,780,100 |
| Jan 7, 2026 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 4,193,900 |
| Jan 6, 2026 | 3.04 | 3.15 | 3.02 | 3.08 | 3.08 | 2.33% | 5,421,500 |
| Jan 5, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 3,297,900 |
| Jan 2, 2026 | 3.14 | 3.15 | 3.06 | 3.10 | 3.10 | -1.59% | 2,564,400 |
| Dec 30, 2025 | 3.14 | 3.21 | 3.08 | 3.15 | 3.15 | 1.94% | 3,519,800 |
| Dec 29, 2025 | 3.10 | 3.15 | 3.04 | 3.09 | 3.09 | -0.96% | 2,766,100 |
| Dec 26, 2025 | 3.01 | 3.12 | 2.97 | 3.12 | 3.12 | 3.65% | 3,238,300 |
| Dec 23, 2025 | 3.17 | 3.17 | 2.96 | 3.01 | 3.01 | -4.14% | 5,551,600 |
| Dec 22, 2025 | 3.25 | 3.26 | 3.14 | 3.14 | 3.14 | -2.48% | 1,765,500 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.31% | 2,789,300 |
| Dec 18, 2025 | 3.12 | 3.29 | 3.07 | 3.23 | 3.23 | 4.19% | 6,669,700 |
| Dec 17, 2025 | 3.03 | 3.10 | 2.91 | 3.10 | 3.10 | 2.65% | 4,498,400 |
| Dec 16, 2025 | 3.02 | 3.08 | 2.97 | 3.02 | 3.02 | -0.66% | 3,740,200 |
| Dec 15, 2025 | 3.15 | 3.18 | 3.03 | 3.04 | 3.04 | -2.56% | 4,749,400 |
| Dec 12, 2025 | 3.18 | 3.23 | 3.12 | 3.12 | 3.12 | -2.80% | 5,298,400 |
| Dec 11, 2025 | 3.23 | 3.25 | 3.16 | 3.21 | 3.21 | -1.53% | 4,715,700 |
| Dec 10, 2025 | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | 0.31% | 3,950,700 |
| Dec 9, 2025 | 3.31 | 3.31 | 3.21 | 3.25 | 3.25 | -1.81% | 3,826,400 |
| Dec 8, 2025 | 3.40 | 3.41 | 3.29 | 3.31 | 3.31 | -1.49% | 3,871,200 |
| 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 |