Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.660 | 7.730 | 7.540 | 7.650 | 7.650 | 2,052,800 |
| 2024-05-22 | 7.500 | 7.670 | 7.370 | 7.640 | 7.640 | 2,273,300 |
| 2024-05-21 | 7.460 | 7.700 | 7.400 | 7.560 | 7.560 | 2,260,200 |
| 2024-05-20 | 7.690 | 7.720 | 7.440 | 7.480 | 7.480 | 2,967,500 |
| 2024-05-17 | 7.570 | 7.820 | 7.440 | 7.780 | 7.780 | 4,386,300 |
| 2024-05-16 | 7.290 | 7.650 | 7.210 | 7.650 | 7.650 | 4,544,800 |
| 2024-05-15 | 7.060 | 7.290 | 7.000 | 7.280 | 7.280 | 2,769,400 |
| 2024-05-14 | 7.240 | 7.370 | 7.080 | 7.100 | 7.100 | 4,771,300 |
| 2024-05-13 | 6.820 | 7.450 | 6.800 | 7.260 | 7.260 | 6,263,000 |
| 2024-05-10 | 7.120 | 7.200 | 6.770 | 6.810 | 6.810 | 4,538,600 |
| 2024-05-09 | 6.800 | 7.320 | 6.680 | 7.120 | 7.120 | 7,941,800 |
| 2024-05-08 | 6.940 | 7.070 | 6.770 | 6.960 | 6.960 | 4,909,400 |
| 2024-05-07 | 6.990 | 7.270 | 6.850 | 7.030 | 7.030 | 7,191,200 |
| 2024-05-06 | 7.800 | 7.850 | 6.970 | 6.970 | 6.970 | 12,162,200 |
| 2024-05-03 | 8.110 | 8.250 | 7.770 | 7.950 | 7.950 | 10,934,400 |
| 2024-05-02 | 6.910 | 7.950 | 6.910 | 7.890 | 7.890 | 18,137,100 |
| 2024-04-30 | 7.470 | 7.600 | 6.680 | 6.850 | 6.850 | 19,507,200 |
| 2024-04-29 | 6.230 | 7.300 | 6.160 | 7.300 | 7.300 | 31,879,100 |
| 2024-04-26 | 5.570 | 5.660 | 5.420 | 5.440 | 5.440 | 5,992,100 |
| 2024-04-25 | 5.630 | 5.760 | 5.470 | 5.520 | 5.520 | 5,402,300 |
| 2024-04-24 | 5.970 | 6.020 | 5.670 | 5.680 | 5.680 | 5,854,000 |
| 2024-04-23 | 6.240 | 6.270 | 5.970 | 5.970 | 5.970 | 6,463,800 |
| 2024-04-22 | 6.240 | 6.510 | 6.130 | 6.250 | 6.250 | 6,090,000 |
| 2024-04-19 | 6.210 | 6.450 | 6.130 | 6.220 | 6.220 | 7,137,500 |
| 2024-04-18 | 6.500 | 6.600 | 6.190 | 6.200 | 6.200 | 5,806,600 |
| 2024-04-17 | 6.720 | 6.850 | 6.470 | 6.470 | 6.470 | 6,173,700 |
| 2024-04-16 | 6.500 | 7.020 | 6.450 | 6.650 | 6.650 | 7,748,200 |
| 2024-04-15 | 6.850 | 6.940 | 6.520 | 6.610 | 6.610 | 4,597,100 |
| 2024-04-12 | 7.010 | 7.030 | 6.670 | 6.860 | 6.860 | 6,204,200 |
| 2024-04-11 | 6.920 | 7.080 | 6.810 | 7.010 | 7.010 | 5,381,000 |
| 2024-04-10 | 7.000 | 7.000 | 6.770 | 6.900 | 6.900 | 5,863,400 |
| 2024-04-09 | 7.090 | 7.170 | 6.960 | 7.060 | 7.060 | 3,731,800 |
| 2024-04-08 | 6.780 | 7.090 | 6.780 | 7.050 | 7.050 | 5,170,700 |
| 2024-04-05 | 6.740 | 6.960 | 6.610 | 6.780 | 6.780 | 4,392,400 |
| 2024-04-04 | 7.110 | 7.210 | 6.700 | 6.780 | 6.780 | 6,086,600 |
| 2024-04-03 | 6.900 | 7.250 | 6.840 | 7.090 | 7.090 | 6,336,700 |
| 2024-04-02 | 6.940 | 7.080 | 6.410 | 6.960 | 6.960 | 8,113,400 |
| 2024-04-01 | 6.820 | 7.100 | 6.760 | 6.940 | 6.940 | 4,450,900 |
| 2024-03-28 | 6.290 | 7.170 | 6.290 | 6.780 | 6.780 | 11,710,100 |
| 2024-03-27 | 5.980 | 6.410 | 5.980 | 6.280 | 6.280 | 8,070,300 |
| 2024-03-26 | 6.050 | 6.440 | 5.920 | 6.000 | 6.000 | 16,829,600 |
| 2024-03-25 | 6.800 | 6.800 | 6.520 | 6.600 | 6.600 | 6,807,800 |
| 2024-03-22 | 7.760 | 7.830 | 6.800 | 6.800 | 6.800 | 11,289,600 |
| 2024-03-21 | 8.070 | 8.170 | 7.780 | 7.810 | 7.810 | 2,964,900 |
| 2024-03-20 | 7.470 | 8.100 | 7.470 | 8.060 | 8.060 | 6,038,200 |
| 2024-03-19 | 7.400 | 7.570 | 6.840 | 7.560 | 7.560 | 10,676,000 |
| 2024-03-18 | 7.440 | 7.600 | 7.350 | 7.390 | 7.390 | 3,866,900 |
| 2024-03-15 | 8.000 | 8.040 | 7.400 | 7.400 | 7.400 | 5,632,600 |
| 2024-03-14 | 8.100 | 8.250 | 8.000 | 8.010 | 8.010 | 2,909,700 |
| 2024-03-13 | 8.100 | 8.290 | 7.980 | 8.130 | 8.130 | 3,414,200 |
| 2024-03-12 | 8.170 | 8.350 | 8.030 | 8.140 | 8.140 | 5,604,200 |
| 2024-03-11 | 8.030 | 8.210 | 7.920 | 8.090 | 8.090 | 3,434,400 |
| 2024-03-08 | 7.950 | 8.280 | 7.860 | 8.110 | 8.110 | 3,973,900 |
| 2024-03-07 | 8.320 | 8.470 | 7.980 | 8.100 | 8.100 | 7,421,500 |
| 2024-03-06 | 9.800 | 9.880 | 8.320 | 8.320 | 8.320 | 14,310,800 |
| 2024-03-05 | 9.850 | 10.280 | 9.650 | 9.690 | 9.690 | 5,583,200 |
| 2024-03-04 | 9.750 | 9.980 | 9.630 | 9.840 | 9.840 | 4,339,200 |
| 2024-03-01 | 9.210 | 9.860 | 9.210 | 9.720 | 9.720 | 7,432,800 |
| 2024-02-29 | 8.850 | 9.150 | 8.760 | 9.040 | 9.040 | 3,198,200 |
| 2024-02-28 | 8.680 | 8.920 | 8.630 | 8.910 | 8.910 | 2,275,000 |
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.