Grupo Casas Bahia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.689	1.767	1.689	1.697	42.434	2,573,083
2023-03-08	1.645	1.767	1.636	1.706	42.653	2,335,462
2023-03-07	1.662	1.706	1.601	1.645	41.121	2,458,042
2023-03-06	1.531	1.715	1.514	1.680	41.996	3,514,006
2023-03-03	1.610	1.610	1.522	1.522	38.059	3,137,155
2023-03-02	1.627	1.645	1.575	1.601	40.028	2,056,988
2023-03-01	1.706	1.715	1.592	1.610	40.247	2,641,551
2023-02-28	1.759	1.776	1.689	1.689	42.215	2,194,275
2023-02-27	1.741	1.776	1.689	1.750	43.746	2,057,221
2023-02-24	1.750	1.820	1.706	1.715	42.871	2,746,634
2023-02-23	1.820	1.864	1.741	1.741	43.528	2,930,284
2023-02-22	1.942	1.942	1.811	1.811	45.277	2,535,155
2023-02-17	1.977	2.021	1.951	1.977	49.433	2,097,211
2023-02-16	1.977	2.039	1.881	2.004	50.089	3,148,095
2023-02-15	1.890	2.012	1.837	1.986	49.652	3,595,375
2023-02-14	1.890	1.925	1.811	1.881	47.027	2,507,057
2023-02-13	1.802	1.899	1.759	1.890	47.246	2,661,264
2023-02-10	1.829	1.890	1.767	1.794	44.840	3,045,732
2023-02-09	1.872	1.969	1.829	1.846	46.152	2,644,394
2023-02-08	1.864	1.890	1.785	1.872	46.808	2,891,341
2023-02-07	1.942	1.969	1.820	1.837	45.934	4,488,180
2023-02-06	2.021	2.039	1.916	1.925	48.121	3,362,166
2023-02-03	2.135	2.135	2.012	2.021	50.527	4,251,775
2023-02-02	2.047	2.231	2.030	2.126	53.152	5,499,266
2023-02-01	2.100	2.126	2.004	2.056	51.402	3,975,166
2023-01-31	2.074	2.126	2.056	2.100	52.495	2,030,243
2023-01-30	2.135	2.161	2.039	2.065	51.621	3,358,957
2023-01-27	2.126	2.170	2.100	2.117	52.933	3,329,149
2023-01-26	2.161	2.240	2.135	2.135	53.370	3,742,661
2023-01-25	2.187	2.231	2.091	2.152	53.808	4,677,764
2023-01-24	2.170	2.231	2.126	2.196	54.902	3,898,350
2023-01-23	1.995	2.196	1.995	2.152	53.808	5,418,679
2023-01-20	2.047	2.065	1.942	1.986	49.652	4,062,081
2023-01-19	2.047	2.109	2.004	2.030	50.746	4,479,402
2023-01-18	2.257	2.275	2.056	2.082	52.058	3,201,435
2023-01-17	2.310	2.354	2.196	2.231	55.776	3,845,856
2023-01-16	2.109	2.397	2.091	2.292	57.308	6,866,251
2023-01-13	2.109	2.301	2.047	2.074	51.839	8,517,334
2023-01-12	1.916	2.284	1.916	2.152	53.808	8,611,011
2023-01-11	2.275	2.301	2.196	2.275	56.870	3,353,873
2023-01-10	2.109	2.301	2.091	2.266	56.651	3,061,916
2023-01-09	2.056	2.187	2.039	2.126	53.152	2,663,093
2023-01-06	2.056	2.126	2.021	2.109	52.714	2,976,967
2023-01-05	2.004	2.056	1.960	2.047	51.183	3,397,383
2023-01-04	1.960	2.012	1.925	1.995	49.871	3,840,905
2023-01-03	2.030	2.091	1.881	1.925	48.121	3,901,217
2023-01-02	2.056	2.082	1.977	2.021	50.527	1,484,751
2022-12-29	2.152	2.249	2.091	2.100	52.495	3,476,608
2022-12-28	2.082	2.179	2.074	2.144	53.589	3,297,585
2022-12-27	2.240	2.257	2.056	2.074	51.839	3,405,672
2022-12-26	2.249	2.257	2.187	2.231	55.776	892,494
2022-12-23	2.170	2.319	2.170	2.240	55.995	3,094,321
2022-12-22	2.196	2.214	2.109	2.161	54.027	2,573,686
2022-12-21	2.179	2.240	2.056	2.187	54.683	4,575,131
2022-12-20	1.907	2.249	1.899	2.152	53.808	7,654,708
2022-12-19	1.680	1.986	1.671	1.942	48.558	7,489,656
2022-12-16	1.759	1.785	1.662	1.671	41.778	4,037,288
2022-12-15	1.732	1.837	1.706	1.767	44.184	3,162,410
2022-12-14	1.785	1.794	1.680	1.732	43.309	4,558,503
2022-12-13	1.794	1.881	1.776	1.785	44.621	4,823,331

← NewerPage 16 of 21 · 1,243 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.