Grupo Casas Bahia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	1.995	2.047	1.934	1.951	48.777	1,910,374
2022-06-20	1.942	2.021	1.872	1.977	49.433	2,644,138
2022-06-17	1.960	1.986	1.907	1.934	48.340	3,163,219
2022-06-15	2.047	2.117	1.969	2.030	50.746	3,590,291
2022-06-14	2.249	2.266	2.004	2.004	50.089	3,937,508
2022-06-13	2.371	2.397	2.222	2.231	55.776	2,914,274
2022-06-10	2.555	2.564	2.459	2.476	61.901	2,017,894
2022-06-09	2.599	2.660	2.511	2.546	63.651	1,825,343
2022-06-08	2.537	2.686	2.520	2.634	65.838	1,861,615
2022-06-07	2.599	2.607	2.537	2.572	64.307	1,309,453
2022-06-06	2.765	2.782	2.607	2.651	66.276	1,445,822
2022-06-03	2.747	2.765	2.695	2.739	68.463	1,300,552
2022-06-02	2.712	2.852	2.695	2.791	69.775	2,044,598
2022-06-01	2.747	2.782	2.677	2.704	67.588	1,154,308
2022-05-31	2.782	2.817	2.712	2.747	68.682	912,331
2022-05-30	2.879	2.922	2.747	2.774	69.338	1,194,600
2022-05-27	2.949	2.966	2.826	2.844	71.088	1,493,817
2022-05-26	2.817	2.949	2.765	2.931	73.275	2,173,450
2022-05-25	2.642	2.879	2.581	2.817	70.431	3,127,755
2022-05-24	2.599	2.651	2.572	2.651	66.276	1,634,583
2022-05-23	2.634	2.669	2.572	2.634	65.838	1,177,017
2022-05-20	2.686	2.695	2.564	2.625	65.619	2,706,791
2022-05-19	2.537	2.651	2.502	2.616	65.401	2,168,760
2022-05-18	2.590	2.642	2.511	2.555	63.870	1,955,004
2022-05-17	2.625	2.660	2.555	2.616	65.401	2,968,843
2022-05-16	2.450	2.564	2.389	2.555	63.870	2,033,749
2022-05-13	2.424	2.494	2.397	2.432	60.807	2,125,483
2022-05-12	2.257	2.424	2.205	2.371	59.276	3,027,280
2022-05-11	2.301	2.424	2.257	2.266	56.651	3,414,486
2022-05-10	2.467	2.511	2.240	2.301	57.526	4,534,602
2022-05-09	2.362	2.424	2.327	2.354	58.839	1,941,311
2022-05-06	2.459	2.520	2.406	2.424	60.589	2,103,835
2022-05-05	2.537	2.564	2.450	2.502	62.557	1,965,528
2022-05-04	2.476	2.686	2.406	2.642	66.057	2,399,486
2022-05-03	2.555	2.581	2.450	2.502	62.557	2,149,183
2022-05-02	2.607	2.625	2.520	2.546	63.651	2,343,815
2022-04-29	2.730	2.765	2.599	2.599	64.963	2,043,716
2022-04-28	2.756	2.756	2.616	2.695	67.369	2,205,865
2022-04-27	2.782	2.835	2.677	2.695	67.369	2,548,400
2022-04-26	2.782	2.817	2.634	2.660	66.494	2,316,384
2022-04-25	2.712	2.835	2.695	2.791	69.775	2,517,371
2022-04-22	2.791	2.835	2.721	2.747	68.682	2,173,976
2022-04-20	2.984	3.045	2.844	2.861	71.525	2,208,164
2022-04-19	2.975	3.080	2.949	2.984	74.587	1,648,536
2022-04-18	2.957	3.027	2.914	3.010	75.244	1,799,864
2022-04-14	3.080	3.089	2.984	2.984	74.587	2,257,531
2022-04-13	3.132	3.150	2.992	3.062	76.556	2,369,065
2022-04-12	3.194	3.255	3.019	3.089	77.212	2,938,518
2022-04-11	3.054	3.211	3.019	3.089	77.212	2,786,203
2022-04-08	3.316	3.316	3.150	3.150	78.743	3,645,661
2022-04-07	3.369	3.439	3.281	3.421	85.524	2,728,429
2022-04-06	3.491	3.491	3.299	3.369	84.211	3,176,692
2022-04-05	3.692	3.823	3.508	3.526	88.149	3,377,541
2022-04-04	3.771	3.788	3.605	3.727	93.179	2,512,227
2022-04-01	3.736	3.841	3.701	3.788	94.711	1,961,857
2022-03-31	3.683	3.736	3.613	3.648	91.211	1,921,730
2022-03-30	3.745	3.745	3.605	3.666	91.648	2,560,044
2022-03-29	3.543	3.780	3.535	3.745	93.617	3,411,803
2022-03-28	3.465	3.517	3.342	3.447	86.180	2,520,443
2022-03-25	3.369	3.500	3.290	3.473	86.836	3,703,682

← NewerPage 19 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.