Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 3.185 | 3.386 | 3.167 | 3.342 | 83.555 | 2,873,274 |
| 2022-03-23 | 3.159 | 3.290 | 3.106 | 3.211 | 80.274 | 2,260,077 |
| 2022-03-22 | 3.115 | 3.229 | 3.080 | 3.194 | 79.837 | 2,112,321 |
| 2022-03-21 | 3.080 | 3.229 | 3.019 | 3.045 | 76.118 | 2,862,859 |
| 2022-03-18 | 2.940 | 3.124 | 2.940 | 3.106 | 77.650 | 3,837,673 |
| 2022-03-17 | 2.844 | 3.001 | 2.844 | 2.984 | 74.587 | 2,270,263 |
| 2022-03-16 | 2.879 | 2.949 | 2.800 | 2.905 | 72.619 | 2,715,651 |
| 2022-03-15 | 2.712 | 2.887 | 2.677 | 2.826 | 70.650 | 3,663,934 |
| 2022-03-14 | 2.844 | 2.931 | 2.712 | 2.765 | 69.119 | 2,661,324 |
| 2022-03-11 | 2.879 | 2.992 | 2.782 | 2.809 | 70.213 | 3,096,872 |
| 2022-03-10 | 2.966 | 2.966 | 2.756 | 2.861 | 71.525 | 4,543,878 |
| 2022-03-09 | 3.062 | 3.124 | 2.966 | 2.984 | 74.587 | 3,012,554 |
| 2022-03-08 | 3.054 | 3.124 | 2.905 | 2.975 | 74.369 | 3,011,100 |
| 2022-03-07 | 3.150 | 3.176 | 2.957 | 2.975 | 74.369 | 2,897,070 |
| 2022-03-04 | 3.264 | 3.325 | 3.150 | 3.167 | 79.181 | 2,059,950 |
| 2022-03-03 | 3.412 | 3.500 | 3.272 | 3.272 | 81.805 | 2,549,332 |
| 2022-03-02 | 3.290 | 3.395 | 3.220 | 3.377 | 84.430 | 2,229,469 |
| 2022-02-25 | 3.395 | 3.439 | 3.281 | 3.316 | 82.899 | 9,093,476 |
| 2022-02-24 | 3.132 | 3.473 | 3.080 | 3.421 | 85.524 | 3,624,882 |
| 2022-02-23 | 3.395 | 3.605 | 3.342 | 3.342 | 83.555 | 3,491,906 |
| 2022-02-22 | 3.334 | 3.500 | 3.255 | 3.386 | 84.649 | 3,428,504 |
| 2022-02-21 | 3.439 | 3.447 | 3.290 | 3.290 | 82.243 | 2,339,367 |
| 2022-02-18 | 3.552 | 3.596 | 3.412 | 3.447 | 86.180 | 3,373,943 |
| 2022-02-17 | 3.613 | 3.657 | 3.508 | 3.508 | 87.711 | 2,748,650 |
| 2022-02-16 | 3.622 | 3.780 | 3.596 | 3.631 | 90.773 | 2,084,414 |
| 2022-02-15 | 3.578 | 3.640 | 3.552 | 3.605 | 90.117 | 1,652,514 |
| 2022-02-14 | 3.605 | 3.675 | 3.482 | 3.517 | 87.930 | 2,573,952 |
| 2022-02-11 | 3.797 | 3.867 | 3.552 | 3.605 | 90.117 | 3,353,014 |
| 2022-02-10 | 3.543 | 3.832 | 3.491 | 3.797 | 94.929 | 4,040,255 |
| 2022-02-09 | 3.648 | 3.718 | 3.500 | 3.535 | 88.367 | 2,223,777 |
| 2022-02-08 | 3.543 | 3.631 | 3.491 | 3.622 | 90.555 | 1,849,221 |
| 2022-02-07 | 3.692 | 3.745 | 3.517 | 3.552 | 88.805 | 2,650,850 |
| 2022-02-04 | 3.911 | 3.946 | 3.683 | 3.692 | 92.305 | 2,393,145 |
| 2022-02-03 | 3.893 | 4.077 | 3.771 | 3.920 | 97.992 | 2,562,591 |
| 2022-02-02 | 4.182 | 4.208 | 3.832 | 3.850 | 96.242 | 2,361,165 |
| 2022-02-01 | 4.243 | 4.401 | 4.068 | 4.112 | 102.80 | 2,796,874 |
| 2022-01-31 | 3.990 | 4.252 | 3.963 | 4.130 | 103.24 | 2,360,219 |
| 2022-01-28 | 4.025 | 4.025 | 3.867 | 3.998 | 99.960 | 1,900,791 |
| 2022-01-27 | 3.858 | 4.086 | 3.841 | 4.042 | 101.05 | 2,299,939 |
| 2022-01-26 | 3.911 | 3.981 | 3.753 | 3.806 | 95.148 | 1,784,251 |
| 2022-01-25 | 3.596 | 3.832 | 3.587 | 3.806 | 95.148 | 2,099,474 |
| 2022-01-24 | 3.815 | 3.815 | 3.561 | 3.692 | 92.305 | 1,753,995 |
| 2022-01-21 | 3.640 | 3.998 | 3.605 | 3.806 | 95.148 | 3,850,858 |
| 2022-01-20 | 3.500 | 3.788 | 3.500 | 3.683 | 92.086 | 2,530,752 |
| 2022-01-19 | 3.325 | 3.613 | 3.307 | 3.500 | 87.492 | 3,104,960 |
| 2022-01-18 | 3.386 | 3.404 | 3.281 | 3.281 | 82.024 | 1,844,407 |
| 2022-01-17 | 3.439 | 3.482 | 3.351 | 3.412 | 85.305 | 1,270,808 |
| 2022-01-14 | 3.508 | 3.543 | 3.404 | 3.473 | 86.836 | 1,941,046 |
| 2022-01-13 | 3.552 | 3.631 | 3.430 | 3.491 | 87.274 | 2,217,655 |
| 2022-01-12 | 3.535 | 3.710 | 3.491 | 3.596 | 89.898 | 2,152,521 |
| 2022-01-11 | 3.491 | 3.613 | 3.491 | 3.535 | 88.367 | 1,501,822 |
| 2022-01-10 | 3.631 | 3.648 | 3.500 | 3.508 | 87.711 | 1,289,237 |
| 2022-01-07 | 3.832 | 3.920 | 3.631 | 3.648 | 91.211 | 2,394,549 |
| 2022-01-06 | 4.033 | 4.033 | 3.788 | 3.815 | 95.367 | 1,510,609 |
| 2022-01-05 | 4.121 | 4.138 | 3.920 | 3.998 | 99.960 | 1,390,617 |
| 2022-01-04 | 4.383 | 4.427 | 4.112 | 4.138 | 103.46 | 1,388,674 |
| 2022-01-03 | 4.611 | 4.672 | 4.252 | 4.357 | 108.93 | 1,716,387 |
| 2021-12-30 | 4.410 | 4.655 | 4.392 | 4.593 | 114.83 | 2,662,910 |
| 2021-12-29 | 4.357 | 4.418 | 4.252 | 4.392 | 109.80 | 1,021,085 |
| 2021-12-28 | 4.252 | 4.418 | 4.182 | 4.331 | 108.27 | 1,162,771 |
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.