Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.360 | 5.380 | 5.060 | 5.060 | 5.060 | 4,496,000 |
| 2024-08-15 | 5.110 | 5.370 | 5.040 | 5.360 | 5.360 | 5,077,000 |
| 2024-08-14 | 5.140 | 5.200 | 4.970 | 5.100 | 5.100 | 5,133,600 |
| 2024-08-13 | 5.430 | 5.480 | 4.890 | 5.140 | 5.140 | 9,909,300 |
| 2024-08-12 | 4.820 | 5.650 | 4.820 | 5.380 | 5.380 | 12,902,700 |
| 2024-08-09 | 5.330 | 5.390 | 4.760 | 4.810 | 4.810 | 11,080,100 |
| 2024-08-08 | 4.660 | 5.400 | 4.550 | 5.310 | 5.310 | 19,095,300 |
| 2024-08-07 | 4.080 | 4.320 | 4.050 | 4.270 | 4.270 | 8,262,900 |
| 2024-08-06 | 4.460 | 4.490 | 4.030 | 4.030 | 4.030 | 7,828,300 |
| 2024-08-05 | 3.990 | 4.490 | 3.950 | 4.490 | 4.490 | 8,694,800 |
| 2024-08-02 | 4.270 | 4.350 | 4.180 | 4.200 | 4.200 | 5,476,400 |
| 2024-08-01 | 4.510 | 4.560 | 4.240 | 4.270 | 4.270 | 4,917,200 |
| 2024-07-31 | 4.610 | 4.620 | 4.470 | 4.470 | 4.470 | 3,313,500 |
| 2024-07-30 | 4.590 | 4.670 | 4.510 | 4.570 | 4.570 | 2,480,400 |
| 2024-07-29 | 4.760 | 4.780 | 4.500 | 4.610 | 4.610 | 4,377,300 |
| 2024-07-26 | 4.900 | 4.910 | 4.740 | 4.750 | 4.750 | 3,244,200 |
| 2024-07-25 | 4.760 | 5.050 | 4.760 | 4.860 | 4.860 | 4,758,600 |
| 2024-07-24 | 4.780 | 4.810 | 4.720 | 4.800 | 4.800 | 3,835,400 |
| 2024-07-23 | 4.810 | 4.830 | 4.740 | 4.770 | 4.770 | 3,929,900 |
| 2024-07-22 | 4.990 | 5.040 | 4.810 | 4.830 | 4.830 | 5,058,400 |
| 2024-07-19 | 5.060 | 5.100 | 4.900 | 4.950 | 4.950 | 4,515,000 |
| 2024-07-18 | 5.240 | 5.260 | 5.000 | 5.050 | 5.050 | 4,770,300 |
| 2024-07-17 | 5.360 | 5.390 | 5.170 | 5.180 | 5.180 | 5,132,800 |
| 2024-07-16 | 5.730 | 5.830 | 5.290 | 5.350 | 5.350 | 6,331,000 |
| 2024-07-15 | 5.720 | 5.780 | 5.670 | 5.730 | 5.730 | 1,975,600 |
| 2024-07-12 | 5.790 | 5.820 | 5.680 | 5.730 | 5.730 | 2,217,100 |
| 2024-07-11 | 5.710 | 5.810 | 5.650 | 5.790 | 5.790 | 2,503,900 |
| 2024-07-10 | 5.800 | 6.070 | 5.610 | 5.620 | 5.620 | 3,991,300 |
| 2024-07-09 | 5.680 | 5.840 | 5.670 | 5.750 | 5.750 | 2,319,900 |
| 2024-07-08 | 5.910 | 5.910 | 5.670 | 5.680 | 5.680 | 2,544,300 |
| 2024-07-05 | 5.400 | 5.920 | 5.400 | 5.910 | 5.910 | 5,751,200 |
| 2024-07-04 | 5.270 | 5.540 | 5.220 | 5.420 | 5.420 | 4,879,300 |
| 2024-07-03 | 5.150 | 5.380 | 5.150 | 5.210 | 5.210 | 5,467,300 |
| 2024-07-02 | 5.150 | 5.210 | 4.930 | 5.150 | 5.150 | 6,164,700 |
| 2024-07-01 | 5.450 | 5.470 | 5.140 | 5.150 | 5.150 | 5,465,600 |
| 2024-06-28 | 5.520 | 5.640 | 5.370 | 5.450 | 5.450 | 2,910,000 |
| 2024-06-27 | 5.430 | 5.600 | 5.430 | 5.480 | 5.480 | 2,465,800 |
| 2024-06-26 | 5.730 | 5.730 | 5.450 | 5.490 | 5.490 | 3,183,700 |
| 2024-06-25 | 5.840 | 5.910 | 5.700 | 5.770 | 5.770 | 2,651,900 |
| 2024-06-24 | 5.740 | 6.050 | 5.740 | 5.850 | 5.850 | 3,806,700 |
| 2024-06-21 | 5.730 | 5.900 | 5.650 | 5.710 | 5.710 | 2,214,200 |
| 2024-06-20 | 5.830 | 6.240 | 5.740 | 5.780 | 5.780 | 4,936,300 |
| 2024-06-19 | 5.500 | 5.740 | 5.430 | 5.700 | 5.700 | 3,121,300 |
| 2024-06-18 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 2,905,900 |
| 2024-06-17 | 6.050 | 6.080 | 5.650 | 5.650 | 5.650 | 3,126,400 |
| 2024-06-14 | 6.030 | 6.280 | 6.010 | 6.080 | 6.080 | 2,375,400 |
| 2024-06-13 | 6.100 | 6.200 | 6.000 | 6.000 | 6.000 | 2,476,900 |
| 2024-06-12 | 6.390 | 6.530 | 6.050 | 6.100 | 6.100 | 3,258,900 |
| 2024-06-11 | 6.120 | 6.380 | 6.040 | 6.330 | 6.330 | 3,821,700 |
| 2024-06-10 | 6.530 | 6.560 | 6.100 | 6.100 | 6.100 | 3,750,400 |
| 2024-06-07 | 6.440 | 6.760 | 6.370 | 6.580 | 6.580 | 3,026,400 |
| 2024-06-06 | 6.270 | 6.790 | 6.270 | 6.680 | 6.680 | 4,389,100 |
| 2024-06-05 | 6.350 | 6.480 | 6.180 | 6.270 | 6.270 | 3,900,500 |
| 2024-06-04 | 6.970 | 6.980 | 6.350 | 6.350 | 6.350 | 4,882,200 |
| 2024-06-03 | 7.030 | 7.120 | 6.880 | 6.980 | 6.980 | 1,894,200 |
| 2024-05-31 | 7.080 | 7.100 | 6.860 | 7.090 | 7.090 | 1,730,900 |
| 2024-05-29 | 6.900 | 7.190 | 6.850 | 7.110 | 7.110 | 2,237,000 |
| 2024-05-28 | 7.150 | 7.260 | 6.830 | 6.960 | 6.960 | 2,366,200 |
| 2024-05-27 | 7.210 | 7.400 | 7.020 | 7.020 | 7.020 | 2,499,200 |
| 2024-05-24 | 7.620 | 7.690 | 7.280 | 7.280 | 7.280 | 2,137,600 |
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.