Skip to main content
Grupo Casas Bahia S.A. (BVMF:BHIA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.700
0.00 (0.00%)
Apr 28, 2026, 5:07 PM GMT-3

Grupo Casas Bahia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.712.662.702.70-3,128,600
Apr 27, 20262.682.702.652.702.700.75%2,161,500
Apr 24, 20262.722.722.652.682.68-0.74%2,469,000
Apr 23, 20262.732.762.652.702.70-1.46%4,393,700
Apr 22, 20262.832.832.732.742.74-3.86%5,643,000
Apr 20, 20262.682.852.652.852.856.74%10,167,100
Apr 17, 20262.652.742.622.672.670.75%11,848,500
Apr 16, 20262.912.942.502.652.65-8.62%22,123,400
Apr 15, 20262.932.962.882.902.90-1.02%2,609,200
Apr 14, 20262.852.952.852.932.933.17%3,597,700
Apr 13, 20262.802.872.792.842.840.71%4,653,200
Apr 10, 20262.832.862.782.822.820.36%2,612,700
Apr 9, 20262.802.842.792.812.810.72%2,195,200
Apr 8, 20262.902.902.792.792.792.57%3,875,700
Apr 7, 20262.822.852.722.722.72-3.89%5,708,700
Apr 6, 20262.872.902.832.832.83-1.05%2,394,500
Apr 2, 20262.822.882.792.862.86-0.69%3,017,600
Apr 1, 20262.892.962.832.882.88-7,925,700
Mar 31, 20262.872.912.822.882.882.49%4,837,200
Mar 30, 20262.902.942.812.812.81-0.71%3,077,700
Mar 27, 20262.912.932.832.832.83-2.41%4,926,900
Mar 26, 20263.053.192.902.902.90-5.84%5,262,800
Mar 25, 20263.003.122.983.083.084.41%6,307,800
Mar 24, 20262.892.992.822.952.952.79%3,926,800
Mar 23, 20262.953.022.862.872.873.99%4,786,700
Mar 20, 20262.872.872.762.762.76-2.82%1,979,200
Mar 19, 20262.822.862.732.842.840.71%2,940,000
Mar 18, 20262.882.902.822.822.82-2.08%2,728,300
Mar 17, 20262.902.972.882.882.88-1.37%1,802,000
Mar 16, 20262.922.932.822.922.923.91%3,072,000
Mar 13, 20262.933.082.812.812.81-2.43%4,834,700
Mar 12, 20263.123.212.882.882.88-5.88%6,709,300
Mar 11, 20263.163.163.053.063.06-4.08%3,261,900
Mar 10, 20262.893.232.893.193.1911.54%10,560,900
Mar 9, 20262.822.932.802.862.860.70%1,534,200
Mar 6, 20262.772.842.772.842.842.16%2,870,000
Mar 5, 20262.882.902.752.782.78-3.47%6,950,700
Mar 4, 20262.862.902.832.882.881.77%3,130,300
Mar 3, 20262.852.902.812.832.83-4.07%4,625,400
Mar 2, 20262.932.952.822.952.95-1.34%4,840,300
Feb 27, 20263.003.102.962.992.99-0.66%4,570,900
Feb 26, 20262.893.012.883.013.014.51%3,734,400
Feb 25, 20262.952.982.882.882.88-2.04%3,795,800
Feb 24, 20262.973.002.942.942.94-0.34%3,117,600
Feb 23, 20263.063.062.952.952.95-3.59%4,210,300
Feb 20, 20263.013.072.983.063.061.66%3,544,500
Feb 19, 20263.003.042.973.013.011.01%3,293,400
Feb 18, 20262.943.022.942.982.981.71%4,159,300
Feb 13, 20262.912.962.832.932.930.69%3,553,200
Feb 12, 20262.952.972.902.912.91-2.02%5,290,900
Feb 11, 20262.983.042.962.972.971.02%3,404,500
Feb 10, 20262.983.012.922.942.94-2.00%3,649,300
Feb 9, 20262.933.012.923.003.002.74%3,763,900
Feb 6, 20262.982.992.902.922.92-2.01%5,125,100
Feb 5, 20263.053.082.982.982.98-1.97%3,733,400
Feb 4, 20263.163.193.033.043.04-4.70%3,728,600
Feb 3, 20263.183.253.143.193.192.24%3,628,200
Feb 2, 20263.223.223.083.123.12-3.11%4,147,700
Jan 30, 20263.203.293.183.223.22-0.31%3,264,800
Jan 29, 20263.413.503.173.233.23-4.72%7,198,000
Jan 28, 20263.373.443.293.393.392.11%5,195,800
Jan 27, 20263.253.453.233.323.324.40%7,413,800
Jan 26, 20263.163.183.093.183.181.92%2,837,800
Jan 23, 20263.103.143.053.123.121.96%4,213,800
Jan 22, 20262.963.162.953.063.064.08%6,217,600
Jan 21, 20262.882.992.872.942.943.16%3,492,600
Jan 20, 20262.832.932.812.852.850.71%2,501,400
Jan 19, 20262.812.862.802.832.83-1,590,300
Jan 16, 20262.802.862.752.832.831.80%3,113,900
Jan 15, 20262.762.892.762.782.781.46%4,356,900
Jan 14, 20262.792.822.742.742.74-0.72%4,294,300
Jan 13, 20262.922.932.762.762.76-5.48%5,248,000
Jan 12, 20262.962.972.922.922.92-0.34%2,229,800
Jan 9, 20263.003.022.932.932.93-1.68%3,962,200
Jan 8, 20263.023.042.982.982.98-1.00%2,780,100
Jan 7, 20263.083.093.003.013.01-2.27%4,193,900
Jan 6, 20263.043.153.023.083.082.33%5,421,500
Jan 5, 20263.103.103.013.013.01-2.90%3,297,900
Jan 2, 20263.143.153.063.103.10-1.59%2,564,400
Dec 30, 20253.143.213.083.153.151.94%3,519,800
Dec 29, 20253.103.153.043.093.09-0.96%2,766,100
Dec 26, 20253.013.122.973.123.123.65%3,238,300
Dec 23, 20253.173.172.963.013.01-4.14%5,551,600
Dec 22, 20253.253.263.143.143.14-2.48%1,765,500
Dec 19, 20253.283.283.183.223.22-0.31%2,789,300
Dec 18, 20253.123.293.073.233.234.19%6,669,700
Dec 17, 20253.033.102.913.103.102.65%4,498,400
Dec 16, 20253.023.082.973.023.02-0.66%3,740,200
Dec 15, 20253.153.183.033.043.04-2.56%4,749,400
Dec 12, 20253.183.233.123.123.12-2.80%5,298,400
Dec 11, 20253.233.253.163.213.21-1.53%4,715,700
Dec 10, 20253.283.283.213.263.260.31%3,950,700
Dec 9, 20253.313.313.213.253.25-1.81%3,826,400
Dec 8, 20253.403.413.293.313.31-1.49%3,871,200
Dec 5, 20253.393.423.243.363.36-1.75%8,730,100
Dec 4, 20253.453.553.403.423.420.29%6,142,600
Dec 3, 20253.383.493.373.413.411.49%3,903,300
Dec 2, 20253.423.473.313.363.36-7,498,500
Dec 1, 20253.453.483.363.363.36-2.61%3,742,400
Nov 28, 20253.533.693.443.453.45-1.15%6,870,000