Grupo Casas Bahia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.750	1.811	1.706	1.785	44.621	2,796,037
2022-12-09	1.776	1.785	1.715	1.759	43.965	1,555,331
2022-12-08	1.829	1.837	1.724	1.741	43.528	3,086,197
2022-12-07	1.820	1.881	1.811	1.820	45.496	2,226,808
2022-12-06	1.820	1.864	1.794	1.846	46.152	2,676,470
2022-12-05	1.890	1.899	1.767	1.785	44.621	3,132,857
2022-12-02	1.846	1.951	1.794	1.916	47.902	4,128,807
2022-12-01	1.899	1.899	1.802	1.820	45.496	3,351,679
2022-11-30	1.881	1.925	1.829	1.907	47.683	3,650,868
2022-11-29	1.855	1.934	1.785	1.881	47.027	4,718,558
2022-11-28	1.942	1.960	1.811	1.829	45.715	4,099,455
2022-11-25	2.074	2.074	1.942	1.960	48.996	3,638,195
2022-11-24	1.995	2.109	1.986	2.091	52.277	3,004,805
2022-11-23	1.969	2.004	1.925	1.969	49.215	2,937,115
2022-11-22	2.012	2.047	1.907	2.012	50.308	3,251,140
2022-11-21	1.960	2.039	1.916	2.004	50.089	4,324,572
2022-11-18	2.196	2.275	1.925	1.934	48.340	4,721,667
2022-11-17	2.021	2.187	1.907	2.109	52.714	4,669,612
2022-11-16	2.205	2.240	2.065	2.074	51.839	3,002,483
2022-11-14	2.187	2.301	2.117	2.222	55.558	3,844,562
2022-11-11	2.249	2.389	2.082	2.135	53.370	6,273,290
2022-11-10	2.319	2.397	2.152	2.257	56.433	4,902,963
2022-11-09	2.546	2.572	2.424	2.450	61.245	3,264,320
2022-11-08	2.546	2.642	2.511	2.546	63.651	3,656,272
2022-11-07	2.782	2.826	2.564	2.572	64.307	4,672,708
2022-11-04	2.879	2.879	2.747	2.782	69.557	2,832,168
2022-11-03	2.704	2.905	2.677	2.817	70.431	3,968,153
2022-11-01	2.747	2.835	2.669	2.765	69.119	4,640,202
2022-10-31	2.677	2.809	2.599	2.739	68.463	4,768,154
2022-10-28	2.520	2.695	2.494	2.660	66.494	3,778,102
2022-10-27	2.467	2.607	2.459	2.564	64.088	3,383,942
2022-10-26	2.616	2.625	2.432	2.450	61.245	3,618,577
2022-10-25	2.607	2.817	2.599	2.651	66.276	4,256,905
2022-10-24	2.660	2.686	2.555	2.625	65.619	3,649,071
2022-10-21	2.599	2.765	2.546	2.721	68.025	5,199,702
2022-10-20	2.844	2.852	2.599	2.651	66.276	4,869,474
2022-10-19	2.966	2.975	2.800	2.852	71.306	3,017,775
2022-10-18	3.150	3.150	2.922	2.984	74.587	2,881,603
2022-10-17	3.054	3.176	2.975	3.045	76.118	2,316,645
2022-10-14	3.229	3.290	2.940	2.966	74.150	3,236,263
2022-10-13	3.281	3.281	3.115	3.194	79.837	2,874,380
2022-10-11	3.439	3.482	3.281	3.307	82.680	2,691,498
2022-10-10	3.412	3.535	3.360	3.439	85.961	2,610,741
2022-10-07	3.404	3.473	3.325	3.412	85.305	3,239,920
2022-10-06	3.176	3.430	3.141	3.412	85.305	4,648,271
2022-10-05	3.150	3.237	3.054	3.159	78.962	3,224,833
2022-10-04	3.185	3.255	3.097	3.150	78.743	3,684,777
2022-10-03	2.949	3.141	2.887	3.097	77.431	5,546,658
2022-09-30	2.581	2.844	2.520	2.791	69.775	4,581,774
2022-09-29	2.712	2.712	2.520	2.572	64.307	4,107,657
2022-09-28	2.704	2.774	2.651	2.747	68.682	2,799,768
2022-09-27	2.870	2.914	2.695	2.695	67.369	3,004,298
2022-09-26	2.896	2.975	2.809	2.809	70.213	2,596,523
2022-09-23	2.861	2.975	2.844	2.931	73.275	2,229,245
2022-09-22	3.019	3.036	2.852	2.940	73.494	2,647,069
2022-09-21	2.800	3.036	2.782	2.931	73.275	4,199,592
2022-09-20	2.800	2.870	2.756	2.791	69.775	2,439,220
2022-09-19	2.686	2.817	2.677	2.817	70.431	2,394,727
2022-09-16	2.669	2.800	2.590	2.739	68.463	5,204,278
2022-09-15	2.844	2.914	2.712	2.721	68.025	3,820,688

← NewerPage 17 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.