Grupo Casas Bahia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.520	0.550	0.500	0.530	13.250	4,086,356
2023-11-27	0.540	0.540	0.510	0.530	13.250	2,515,080
2023-11-24	0.570	0.580	0.530	0.530	13.250	3,157,360
2023-11-23	0.570	0.590	0.560	0.580	14.500	2,000,180
2023-11-22	0.590	0.620	0.570	0.570	14.250	3,690,860
2023-11-21	0.600	0.610	0.560	0.580	14.500	2,884,436
2023-11-20	0.580	0.600	0.570	0.590	14.750	2,345,804
2023-11-17	0.580	0.630	0.560	0.570	14.250	5,692,708
2023-11-16	0.520	0.600	0.520	0.580	14.500	4,458,328
2023-11-14	0.500	0.530	0.490	0.520	13.000	2,928,468
2023-11-13	0.510	0.530	0.490	0.500	12.500	3,178,476
2023-11-10	0.510	0.540	0.500	0.520	13.000	2,708,980
2023-11-09	0.540	0.560	0.500	0.500	12.500	5,393,440
2023-11-08	0.570	0.650	0.560	0.570	14.250	6,295,392
2023-11-07	0.500	0.590	0.500	0.570	14.250	4,572,472
2023-11-06	0.550	0.570	0.510	0.510	12.750	3,043,760
2023-11-03	0.470	0.540	0.460	0.540	13.500	5,893,488
2023-11-01	0.450	0.460	0.440	0.460	11.500	1,447,288
2023-10-31	0.450	0.470	0.440	0.450	11.250	1,742,308
2023-10-30	0.480	0.500	0.450	0.450	11.250	2,834,328
2023-10-27	0.500	0.520	0.470	0.480	12.000	2,535,960
2023-10-26	0.480	0.520	0.480	0.500	12.500	3,569,312
2023-10-25	0.500	0.500	0.460	0.480	12.000	4,258,608
2023-10-24	0.540	0.550	0.500	0.510	12.750	2,050,092
2023-10-23	0.510	0.540	0.500	0.530	13.250	1,924,740
2023-10-20	0.500	0.520	0.490	0.520	13.000	2,742,980
2023-10-19	0.530	0.540	0.490	0.500	12.500	2,594,196
2023-10-18	0.550	0.580	0.500	0.520	13.000	5,617,196
2023-10-17	0.560	0.570	0.550	0.550	13.750	2,220,724
2023-10-16	0.570	0.580	0.550	0.570	14.250	1,429,536
2023-10-13	0.600	0.600	0.550	0.560	14.000	2,885,252
2023-10-11	0.620	0.630	0.590	0.610	15.250	2,574,212
2023-10-10	0.590	0.610	0.570	0.610	15.250	4,069,572
2023-10-09	0.600	0.610	0.570	0.580	14.500	2,288,492
2023-10-06	0.550	0.620	0.530	0.610	15.250	4,066,832
2023-10-05	0.580	0.590	0.560	0.560	14.000	1,486,672
2023-10-04	0.600	0.610	0.580	0.580	14.500	1,906,440
2023-10-03	0.610	0.640	0.570	0.580	14.500	3,042,280
2023-10-02	0.610	0.630	0.590	0.630	15.750	2,307,616
2023-09-29	0.600	0.650	0.600	0.630	15.750	4,024,332
2023-09-28	0.570	0.590	0.570	0.590	14.750	1,374,712
2023-09-27	0.610	0.620	0.560	0.570	14.250	4,669,740
2023-09-26	0.570	0.610	0.560	0.600	15.000	3,322,660
2023-09-25	0.650	0.660	0.590	0.590	14.750	5,560,772
2023-09-22	0.740	0.750	0.680	0.680	17.000	4,535,076
2023-09-21	0.760	0.780	0.720	0.740	18.500	4,392,736
2023-09-20	0.770	0.810	0.740	0.750	18.750	5,121,024
2023-09-19	0.730	0.780	0.730	0.750	18.750	8,525,968
2023-09-18	0.730	0.750	0.680	0.730	18.250	11,537,952
2023-09-15	0.900	0.900	0.740	0.760	19.000	14,802,404
2023-09-14	0.770	0.920	0.760	0.900	22.500	15,190,648
2023-09-13	1.160	1.210	1.070	1.110	27.750	9,631,260
2023-09-12	1.180	1.220	1.160	1.170	29.250	3,905,868
2023-09-11	1.190	1.220	1.160	1.180	29.500	2,153,488
2023-09-08	1.190	1.190	1.140	1.180	29.500	2,896,660
2023-09-06	1.170	1.210	1.150	1.200	30.000	2,457,468
2023-09-05	1.230	1.240	1.160	1.170	29.250	3,981,828
2023-09-04	1.280	1.320	1.250	1.260	31.500	2,152,700
2023-09-01	1.137	1.207	1.102	1.129	28.216	3,332,436
2023-08-31	1.164	1.181	1.102	1.111	27.779	4,123,691

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.