Grupo Casas Bahia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.995	2.117	1.960	2.109	52.714	3,739,095
2023-06-05	1.986	2.021	1.942	1.977	49.433	2,310,336
2023-06-02	2.214	2.249	1.969	1.969	49.215	6,144,840
2023-06-01	2.100	2.214	2.074	2.196	54.902	3,331,768
2023-05-31	2.021	2.109	1.995	2.082	52.058	1,654,722
2023-05-30	2.100	2.117	2.004	2.030	50.746	1,822,151
2023-05-29	2.082	2.100	2.047	2.074	51.839	1,107,333
2023-05-26	2.091	2.109	2.039	2.074	51.839	2,069,405
2023-05-25	1.986	2.091	1.986	2.065	51.621	3,710,274
2023-05-24	1.899	1.969	1.872	1.916	47.902	1,639,850
2023-05-23	1.977	2.021	1.890	1.916	47.902	2,308,388
2023-05-22	2.004	2.091	1.986	1.986	49.652	3,084,977
2023-05-19	1.960	2.056	1.942	2.004	50.089	2,553,653
2023-05-18	1.855	1.995	1.837	1.951	48.777	3,222,136
2023-05-17	1.811	1.872	1.794	1.846	46.152	2,290,530
2023-05-16	1.881	1.899	1.776	1.785	44.621	3,868,222
2023-05-15	1.881	1.916	1.837	1.907	47.683	1,553,607
2023-05-12	1.846	1.890	1.794	1.872	46.808	2,040,392
2023-05-11	1.864	1.916	1.837	1.872	46.808	1,708,089
2023-05-10	1.829	1.899	1.829	1.881	47.027	2,629,742
2023-05-09	1.715	1.925	1.715	1.820	45.496	4,923,276
2023-05-08	1.741	1.750	1.697	1.732	43.309	2,094,221
2023-05-05	1.575	1.724	1.549	1.706	42.653	5,531,008
2023-05-04	1.575	1.662	1.566	1.645	41.121	3,467,469
2023-05-03	1.557	1.636	1.540	1.575	39.372	3,265,550
2023-05-02	1.601	1.610	1.531	1.549	38.715	1,856,330
2023-04-28	1.557	1.610	1.531	1.610	40.247	1,912,852
2023-04-27	1.522	1.566	1.505	1.549	38.715	1,726,637
2023-04-26	1.592	1.610	1.531	1.540	38.497	2,264,087
2023-04-25	1.601	1.601	1.557	1.592	39.809	2,069,601
2023-04-24	1.584	1.627	1.575	1.592	39.809	1,438,123
2023-04-20	1.592	1.619	1.549	1.592	39.809	2,964,006
2023-04-19	1.645	1.645	1.566	1.575	39.372	2,979,408
2023-04-18	1.741	1.750	1.671	1.689	42.215	2,204,269
2023-04-17	1.741	1.767	1.715	1.724	43.090	1,958,214
2023-04-14	1.785	1.785	1.724	1.741	43.528	2,325,989
2023-04-13	1.776	1.837	1.724	1.794	44.840	2,908,893
2023-04-12	1.820	1.837	1.750	1.776	44.402	4,286,690
2023-04-11	1.706	1.785	1.680	1.776	44.402	5,450,787
2023-04-10	1.654	1.689	1.627	1.645	41.121	1,329,272
2023-04-06	1.610	1.671	1.601	1.645	41.121	1,946,057
2023-04-05	1.522	1.619	1.444	1.610	40.247	5,889,892
2023-04-04	1.592	1.627	1.505	1.514	37.841	3,770,572
2023-04-03	1.575	1.601	1.514	1.584	39.590	4,229,913
2023-03-31	1.689	1.715	1.610	1.645	41.121	2,772,424
2023-03-30	1.689	1.767	1.671	1.689	42.215	4,380,915
2023-03-29	1.715	1.715	1.584	1.627	40.684	2,883,844
2023-03-28	1.671	1.715	1.645	1.697	42.434	1,407,656
2023-03-27	1.654	1.724	1.654	1.689	42.215	1,646,634
2023-03-24	1.671	1.697	1.601	1.636	40.903	2,457,215
2023-03-23	1.750	1.759	1.540	1.619	40.465	4,990,600
2023-03-22	1.759	1.811	1.715	1.741	43.528	2,329,876
2023-03-21	1.759	1.802	1.750	1.759	43.965	1,364,859
2023-03-20	1.829	1.837	1.741	1.759	43.965	2,918,672
2023-03-17	1.802	1.837	1.767	1.829	45.715	2,566,394
2023-03-16	1.864	1.899	1.785	1.802	45.059	3,457,475
2023-03-15	1.776	1.872	1.732	1.855	46.371	2,995,771
2023-03-14	1.802	1.881	1.767	1.802	45.059	3,492,459
2023-03-13	1.566	1.829	1.549	1.785	44.621	5,867,870
2023-03-10	1.575	1.610	1.470	1.592	39.809	7,238,782

← NewerPage 15 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.