Grupo Casas Bahia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.234	1.242	1.155	1.164	29.091	5,398,366
2023-08-29	1.260	1.295	1.225	1.251	31.279	3,198,532
2023-08-28	1.347	1.374	1.251	1.269	31.716	4,570,623
2023-08-25	1.400	1.409	1.356	1.356	33.903	1,734,432
2023-08-24	1.417	1.426	1.374	1.400	34.997	2,778,020
2023-08-23	1.461	1.461	1.417	1.426	35.653	2,102,656
2023-08-22	1.479	1.496	1.417	1.461	36.528	2,715,939
2023-08-21	1.479	1.496	1.444	1.470	36.747	2,485,688
2023-08-18	1.452	1.522	1.435	1.470	36.747	4,226,950
2023-08-17	1.566	1.566	1.444	1.470	36.747	3,561,768
2023-08-16	1.479	1.654	1.426	1.566	39.153	5,354,234
2023-08-15	1.514	1.522	1.347	1.479	36.966	7,343,943
2023-08-14	1.619	1.619	1.505	1.505	37.622	5,338,713
2023-08-11	1.575	1.741	1.566	1.619	40.465	6,521,389
2023-08-10	1.662	1.689	1.584	1.601	40.028	2,309,855
2023-08-09	1.601	1.662	1.557	1.654	41.340	3,733,719
2023-08-08	1.619	1.619	1.575	1.601	40.028	2,488,842
2023-08-07	1.645	1.654	1.601	1.636	40.903	1,882,170
2023-08-04	1.680	1.706	1.627	1.636	40.903	4,480,279
2023-08-03	1.872	1.890	1.662	1.662	41.559	5,486,310
2023-08-02	1.846	1.846	1.776	1.820	45.496	2,719,765
2023-08-01	1.872	1.890	1.820	1.855	46.371	3,269,546
2023-07-31	1.872	1.916	1.872	1.890	47.246	1,716,062
2023-07-28	1.872	1.890	1.846	1.864	46.590	1,178,150
2023-07-27	1.872	1.907	1.829	1.855	46.371	2,055,859
2023-07-26	1.811	1.881	1.785	1.855	46.371	2,032,071
2023-07-25	1.846	1.916	1.820	1.829	45.715	2,897,491
2023-07-24	1.785	1.802	1.732	1.794	44.840	1,662,668
2023-07-21	1.662	1.820	1.662	1.776	44.402	3,864,121
2023-07-20	1.680	1.689	1.662	1.662	41.559	2,218,958
2023-07-19	1.697	1.724	1.662	1.671	41.778	2,890,093
2023-07-18	1.697	1.724	1.680	1.715	42.871	2,309,522
2023-07-17	1.680	1.741	1.645	1.706	42.653	2,732,676
2023-07-14	1.706	1.724	1.662	1.689	42.215	2,064,769
2023-07-13	1.732	1.776	1.697	1.706	42.653	2,134,745
2023-07-12	1.794	1.802	1.706	1.715	42.871	3,365,568
2023-07-11	1.776	1.785	1.689	1.767	44.184	3,123,910
2023-07-10	1.829	1.837	1.759	1.785	44.621	2,350,494
2023-07-07	1.829	1.881	1.820	1.855	46.371	2,595,631
2023-07-06	1.934	1.934	1.794	1.811	45.277	4,189,479
2023-07-05	1.881	1.969	1.872	1.942	48.558	2,640,837
2023-07-04	1.899	1.925	1.864	1.899	47.465	2,361,362
2023-07-03	1.907	1.942	1.881	1.907	47.683	2,253,553
2023-06-30	1.969	2.021	1.864	1.881	47.027	3,417,801
2023-06-29	1.899	1.995	1.881	1.951	48.777	2,759,097
2023-06-28	1.899	1.977	1.872	1.890	47.246	2,725,119
2023-06-27	2.004	2.030	1.872	1.907	47.683	3,913,757
2023-06-26	2.056	2.091	1.942	1.960	48.996	3,226,264
2023-06-23	2.187	2.187	2.012	2.082	52.058	4,003,662
2023-06-22	2.231	2.231	2.117	2.179	54.464	3,131,499
2023-06-21	2.275	2.319	2.249	2.284	57.089	1,943,876
2023-06-20	2.249	2.284	2.222	2.275	56.870	1,779,409
2023-06-19	2.240	2.284	2.214	2.249	56.214	1,104,631
2023-06-16	2.310	2.310	2.231	2.231	55.776	2,528,759
2023-06-15	2.327	2.354	2.292	2.327	58.183	2,349,164
2023-06-14	2.231	2.336	2.214	2.327	58.183	3,246,783
2023-06-13	2.257	2.292	2.205	2.222	55.558	2,496,491
2023-06-12	2.275	2.301	2.205	2.240	55.995	1,828,607
2023-06-09	2.196	2.319	2.187	2.249	56.214	3,961,350
2023-06-07	2.126	2.205	2.091	2.179	54.464	4,523,186

← NewerPage 14 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.