Grupo Casas Bahia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.940	2.957	2.826	2.852	71.306	2,920,432
2022-09-13	2.852	2.984	2.782	2.957	73.931	3,780,383
2022-09-12	2.879	3.019	2.879	2.992	74.806	3,333,880
2022-09-09	2.730	2.852	2.660	2.852	71.306	3,836,539
2022-09-08	2.590	2.721	2.581	2.669	66.713	4,692,686
2022-09-06	2.660	2.660	2.476	2.529	63.213	3,928,872
2022-09-05	2.756	2.782	2.721	2.739	68.463	1,754,388
2022-09-02	2.870	2.879	2.686	2.712	67.807	3,391,604
2022-09-01	2.817	2.861	2.651	2.800	69.994	4,370,546
2022-08-31	2.887	2.940	2.800	2.817	70.431	3,116,920
2022-08-30	3.001	3.027	2.782	2.835	70.869	2,693,359
2022-08-29	2.826	2.966	2.826	2.914	72.837	2,189,557
2022-08-26	2.984	3.001	2.835	2.861	71.525	3,140,158
2022-08-25	3.080	3.097	2.949	2.957	73.931	2,833,864
2022-08-24	2.844	3.150	2.844	2.966	74.150	5,877,585
2022-08-23	2.791	2.914	2.782	2.861	71.525	5,024,665
2022-08-22	2.660	2.800	2.634	2.774	69.338	2,992,123
2022-08-19	2.844	2.914	2.677	2.721	68.025	5,185,740
2022-08-18	3.001	3.027	2.861	2.896	72.400	3,520,429
2022-08-17	3.097	3.220	2.966	2.975	74.369	6,430,543
2022-08-16	3.255	3.272	3.106	3.167	79.181	4,196,360
2022-08-15	2.704	3.229	2.669	3.185	79.618	5,495,426
2022-08-12	2.467	2.817	2.467	2.782	69.557	6,612,017
2022-08-11	2.607	2.642	2.432	2.441	61.026	3,070,836
2022-08-10	2.537	2.651	2.520	2.590	64.744	3,008,942
2022-08-09	2.581	2.616	2.397	2.441	61.026	2,392,089
2022-08-08	2.564	2.677	2.529	2.555	63.870	2,960,943
2022-08-05	2.564	2.651	2.450	2.502	62.557	2,990,230
2022-08-04	2.354	2.625	2.354	2.581	64.526	3,900,494
2022-08-03	2.065	2.310	2.047	2.292	57.308	3,170,346
2022-08-02	2.109	2.152	2.047	2.056	51.402	2,851,068
2022-08-01	2.100	2.205	2.021	2.135	53.370	2,458,010
2022-07-29	2.214	2.231	2.100	2.100	52.495	2,985,530
2022-07-28	2.170	2.231	2.100	2.196	54.902	1,715,573
2022-07-27	2.082	2.187	2.074	2.170	54.245	2,178,041
2022-07-26	2.205	2.214	2.047	2.065	51.621	1,825,704
2022-07-25	2.196	2.240	2.170	2.205	55.120	1,449,383
2022-07-22	2.310	2.336	2.135	2.196	54.902	2,182,846
2022-07-21	2.301	2.345	2.240	2.301	57.526	2,234,809
2022-07-20	2.012	2.292	2.012	2.284	57.089	3,703,133
2022-07-19	2.039	2.082	1.951	2.021	50.527	2,568,465
2022-07-18	2.100	2.266	2.012	2.021	50.527	3,040,470
2022-07-15	2.187	2.205	2.056	2.100	52.495	2,927,605
2022-07-14	2.170	2.327	2.161	2.170	54.245	3,224,632
2022-07-13	2.170	2.292	2.152	2.205	55.120	2,647,572
2022-07-12	2.047	2.319	2.021	2.231	55.776	4,490,872
2022-07-11	2.065	2.109	2.004	2.039	50.964	2,479,027
2022-07-08	2.021	2.144	1.969	2.126	53.152	3,053,797
2022-07-07	2.074	2.144	1.977	2.056	51.402	4,009,340
2022-07-06	1.767	2.039	1.759	2.021	50.527	4,749,757
2022-07-05	1.575	1.811	1.540	1.785	44.621	3,707,581
2022-07-04	1.645	1.689	1.592	1.601	40.028	1,594,753
2022-07-01	1.689	1.689	1.619	1.654	41.340	2,410,084
2022-06-30	1.794	1.864	1.671	1.680	41.996	3,931,669
2022-06-29	1.829	1.881	1.767	1.829	45.715	2,742,154
2022-06-28	1.942	1.960	1.811	1.820	45.496	2,203,126
2022-06-27	1.995	2.047	1.925	1.925	48.121	1,644,047
2022-06-24	2.126	2.135	1.977	1.986	49.652	1,881,055
2022-06-23	1.995	2.152	1.995	2.074	51.839	1,832,667
2022-06-22	1.907	2.074	1.890	2.004	50.089	2,320,645

← NewerPage 18 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.