Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.450 | 8.870 | 8.440 | 8.790 | 8.790 | 5,257,600 |
| 2024-02-26 | 8.330 | 8.500 | 8.170 | 8.340 | 8.340 | 3,959,000 |
| 2024-02-23 | 9.010 | 9.010 | 8.330 | 8.330 | 8.330 | 5,232,000 |
| 2024-02-22 | 8.650 | 9.070 | 8.610 | 8.950 | 8.950 | 4,162,800 |
| 2024-02-21 | 8.630 | 8.710 | 8.370 | 8.550 | 8.550 | 6,710,400 |
| 2024-02-20 | 8.340 | 8.670 | 8.220 | 8.670 | 8.670 | 6,870,400 |
| 2024-02-19 | 8.260 | 8.610 | 8.200 | 8.410 | 8.410 | 5,395,900 |
| 2024-02-16 | 7.970 | 8.400 | 7.900 | 8.360 | 8.360 | 7,718,000 |
| 2024-02-15 | 7.720 | 8.360 | 7.720 | 7.960 | 7.960 | 8,366,000 |
| 2024-02-14 | 7.700 | 7.880 | 7.430 | 7.720 | 7.720 | 8,963,800 |
| 2024-02-09 | 7.470 | 8.020 | 7.350 | 7.820 | 7.820 | 7,738,500 |
| 2024-02-08 | 7.510 | 7.800 | 6.760 | 7.500 | 7.500 | 11,001,200 |
| 2024-02-07 | 7.250 | 7.740 | 7.070 | 7.670 | 7.670 | 4,822,800 |
| 2024-02-06 | 6.980 | 7.370 | 6.960 | 7.350 | 7.350 | 5,406,900 |
| 2024-02-05 | 7.150 | 7.200 | 6.700 | 6.980 | 6.980 | 6,487,500 |
| 2024-02-02 | 7.610 | 7.800 | 7.130 | 7.200 | 7.200 | 5,661,500 |
| 2024-02-01 | 7.890 | 7.980 | 7.540 | 7.660 | 7.660 | 3,813,800 |
| 2024-01-31 | 7.630 | 8.250 | 7.610 | 7.890 | 7.890 | 6,812,000 |
| 2024-01-30 | 8.290 | 8.300 | 7.570 | 7.600 | 7.600 | 7,080,300 |
| 2024-01-29 | 8.740 | 8.990 | 8.290 | 8.290 | 8.290 | 4,743,000 |
| 2024-01-26 | 8.940 | 8.950 | 8.670 | 8.700 | 8.700 | 3,139,500 |
| 2024-01-25 | 8.760 | 9.180 | 8.680 | 8.920 | 8.920 | 4,229,100 |
| 2024-01-24 | 9.160 | 9.200 | 8.640 | 8.700 | 8.700 | 4,340,600 |
| 2024-01-23 | 9.300 | 9.550 | 9.080 | 9.110 | 9.110 | 2,770,200 |
| 2024-01-22 | 9.370 | 9.650 | 9.080 | 9.240 | 9.240 | 3,672,700 |
| 2024-01-19 | 9.450 | 9.520 | 9.080 | 9.350 | 9.350 | 4,296,700 |
| 2024-01-18 | 9.600 | 9.880 | 9.330 | 9.400 | 9.400 | 3,274,700 |
| 2024-01-17 | 9.620 | 9.680 | 9.430 | 9.540 | 9.540 | 2,310,600 |
| 2024-01-16 | 10.080 | 10.090 | 9.600 | 9.630 | 9.630 | 3,525,700 |
| 2024-01-15 | 10.050 | 10.280 | 10.000 | 10.110 | 10.110 | 2,238,000 |
| 2024-01-12 | 9.880 | 10.360 | 9.810 | 10.050 | 10.050 | 3,577,200 |
| 2024-01-11 | 10.570 | 10.660 | 9.880 | 9.900 | 9.900 | 5,576,800 |
| 2024-01-10 | 10.920 | 11.090 | 10.510 | 10.570 | 10.570 | 2,300,700 |
| 2024-01-09 | 10.910 | 11.260 | 10.800 | 10.950 | 10.950 | 2,773,300 |
| 2024-01-08 | 10.360 | 11.100 | 10.310 | 11.100 | 11.100 | 3,271,900 |
| 2024-01-05 | 10.300 | 10.800 | 10.280 | 10.400 | 10.400 | 2,888,800 |
| 2024-01-04 | 10.940 | 10.960 | 10.350 | 10.350 | 10.350 | 3,046,600 |
| 2024-01-03 | 11.030 | 11.260 | 10.940 | 10.960 | 10.960 | 2,340,000 |
| 2024-01-02 | 11.340 | 11.700 | 11.000 | 11.100 | 11.100 | 4,191,900 |
| 2023-12-28 | 11.550 | 11.610 | 11.250 | 11.380 | 11.380 | 3,660,200 |
| 2023-12-27 | 0.438 | 0.466 | 0.438 | 0.464 | 11.600 | 6,161,600 |
| 2023-12-26 | 0.437 | 0.454 | 0.432 | 0.438 | 10.940 | 3,491,400 |
| 2023-12-22 | 0.414 | 0.439 | 0.414 | 0.437 | 10.920 | 4,105,700 |
| 2023-12-21 | 0.440 | 0.442 | 0.413 | 0.415 | 10.380 | 5,324,300 |
| 2023-12-20 | 0.404 | 0.460 | 0.403 | 0.438 | 10.940 | 11,953,800 |
| 2023-12-19 | 0.411 | 0.422 | 0.402 | 0.402 | 10.050 | 7,394,400 |
| 2023-12-18 | 0.449 | 0.456 | 0.410 | 0.410 | 10.240 | 11,689,400 |
| 2023-12-15 | 0.478 | 0.482 | 0.447 | 0.447 | 11.170 | 19,584,500 |
| 2023-12-14 | 0.530 | 0.550 | 0.500 | 0.500 | 12.500 | 3,134,184 |
| 2023-12-13 | 0.510 | 0.530 | 0.490 | 0.530 | 13.250 | 4,485,032 |
| 2023-12-12 | 0.510 | 0.520 | 0.500 | 0.510 | 12.750 | 1,858,912 |
| 2023-12-11 | 0.510 | 0.520 | 0.500 | 0.510 | 12.750 | 1,170,552 |
| 2023-12-08 | 0.530 | 0.550 | 0.500 | 0.510 | 12.750 | 3,603,480 |
| 2023-12-07 | 0.540 | 0.560 | 0.530 | 0.530 | 13.250 | 2,736,492 |
| 2023-12-06 | 0.560 | 0.560 | 0.530 | 0.540 | 13.500 | 1,564,588 |
| 2023-12-05 | 0.520 | 0.550 | 0.520 | 0.550 | 13.750 | 2,355,684 |
| 2023-12-04 | 0.550 | 0.550 | 0.520 | 0.520 | 13.000 | 1,886,056 |
| 2023-12-01 | 0.540 | 0.560 | 0.530 | 0.550 | 13.750 | 2,455,208 |
| 2023-11-30 | 0.540 | 0.560 | 0.530 | 0.540 | 13.500 | 4,629,068 |
| 2023-11-29 | 0.540 | 0.560 | 0.530 | 0.530 | 13.250 | 2,543,984 |
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.