Grupo Casas Bahia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 3.963 | 4.278 | 3.955 | 4.252 | 106.30 | 1,625,298 |
| 2021-12-23 | 3.946 | 4.007 | 3.850 | 3.937 | 98.429 | 1,399,591 |
| 2021-12-22 | 4.060 | 4.095 | 3.937 | 3.937 | 98.429 | 1,250,847 |
| 2021-12-21 | 4.252 | 4.261 | 4.033 | 4.033 | 100.84 | 1,392,121 |
| 2021-12-20 | 4.121 | 4.313 | 4.086 | 4.147 | 103.68 | 1,946,254 |
| 2021-12-17 | 4.287 | 4.357 | 4.121 | 4.243 | 106.08 | 2,460,227 |
| 2021-12-16 | 4.593 | 4.646 | 4.261 | 4.296 | 107.40 | 3,329,057 |
| 2021-12-15 | 4.357 | 4.585 | 4.217 | 4.550 | 113.74 | 1,645,693 |
| 2021-12-14 | 4.698 | 4.777 | 4.305 | 4.340 | 108.49 | 1,964,152 |
| 2021-12-13 | 4.821 | 4.970 | 4.646 | 4.646 | 116.15 | 1,143,382 |
| 2021-12-10 | 4.830 | 5.031 | 4.733 | 4.795 | 119.86 | 1,474,981 |
| 2021-12-09 | 4.935 | 5.048 | 4.637 | 4.690 | 117.24 | 1,612,017 |
| 2021-12-08 | 5.066 | 5.153 | 4.751 | 5.048 | 126.21 | 2,284,317 |
| 2021-12-07 | 5.075 | 5.171 | 4.900 | 5.075 | 126.86 | 1,532,179 |
| 2021-12-06 | 4.751 | 4.926 | 4.690 | 4.908 | 122.71 | 1,138,097 |
| 2021-12-03 | 4.523 | 4.768 | 4.506 | 4.690 | 117.24 | 1,795,937 |
| 2021-12-02 | 4.602 | 4.760 | 4.357 | 4.506 | 112.65 | 2,336,962 |
| 2021-12-01 | 5.083 | 5.118 | 4.550 | 4.550 | 113.74 | 1,720,067 |
| 2021-11-30 | 5.066 | 5.145 | 4.856 | 4.961 | 124.02 | 1,985,036 |
| 2021-11-29 | 5.066 | 5.188 | 4.943 | 5.118 | 127.96 | 1,620,836 |
| 2021-11-26 | 5.005 | 5.101 | 4.900 | 4.970 | 124.24 | 1,517,928 |
| 2021-11-25 | 5.180 | 5.346 | 5.127 | 5.206 | 130.15 | 1,426,213 |
| 2021-11-24 | 5.110 | 5.276 | 5.005 | 5.136 | 128.40 | 1,658,027 |
| 2021-11-23 | 5.075 | 5.197 | 4.908 | 5.180 | 129.49 | 1,469,869 |
| 2021-11-22 | 5.066 | 5.223 | 4.908 | 4.996 | 124.90 | 1,688,983 |
| 2021-11-19 | 4.900 | 5.302 | 4.856 | 5.005 | 125.11 | 2,164,261 |
| 2021-11-18 | 4.900 | 5.031 | 4.786 | 4.882 | 122.05 | 1,598,324 |
| 2021-11-17 | 5.048 | 5.145 | 4.812 | 4.865 | 121.61 | 2,448,460 |
| 2021-11-16 | 5.442 | 5.521 | 5.005 | 5.013 | 125.33 | 2,553,177 |
| 2021-11-12 | 5.425 | 5.687 | 5.363 | 5.433 | 135.83 | 2,933,370 |
| 2021-11-11 | 5.075 | 5.643 | 5.040 | 5.398 | 134.96 | 7,745,130 |
| 2021-11-10 | 6.562 | 6.702 | 6.168 | 6.168 | 154.21 | 2,510,458 |
| 2021-11-09 | 6.177 | 6.737 | 6.177 | 6.597 | 164.92 | 2,270,003 |
| 2021-11-08 | 6.247 | 6.474 | 6.142 | 6.177 | 154.42 | 1,882,733 |
| 2021-11-05 | 5.906 | 6.404 | 5.888 | 6.378 | 159.45 | 2,445,593 |
| 2021-11-04 | 5.941 | 6.142 | 5.722 | 5.757 | 143.93 | 1,629,970 |
| 2021-11-03 | 5.810 | 6.116 | 5.678 | 6.037 | 150.92 | 1,958,406 |
| 2021-11-01 | 5.495 | 5.853 | 5.468 | 5.818 | 145.46 | 1,707,303 |
| 2021-10-29 | 5.643 | 5.687 | 5.381 | 5.381 | 134.52 | 1,693,185 |
| 2021-10-28 | 5.713 | 5.897 | 5.565 | 5.573 | 139.33 | 2,442,150 |
| 2021-10-27 | 5.862 | 6.116 | 5.766 | 5.792 | 144.80 | 1,616,040 |
| 2021-10-26 | 6.081 | 6.125 | 5.827 | 5.827 | 145.67 | 1,760,258 |
| 2021-10-25 | 6.247 | 6.326 | 5.967 | 6.203 | 155.08 | 2,163,557 |
| 2021-10-22 | 6.002 | 6.256 | 5.512 | 6.098 | 152.46 | 3,959,398 |
| 2021-10-21 | 6.422 | 6.483 | 6.011 | 6.055 | 151.36 | 2,272,335 |
| 2021-10-20 | 6.894 | 6.938 | 6.466 | 6.553 | 163.83 | 2,016,491 |
| 2021-10-19 | 7.087 | 7.113 | 6.737 | 6.824 | 170.61 | 2,149,156 |
| 2021-10-18 | 7.026 | 7.271 | 6.816 | 7.157 | 178.92 | 1,791,218 |
| 2021-10-15 | 7.008 | 7.157 | 6.956 | 7.122 | 178.05 | 1,698,356 |
| 2021-10-14 | 7.279 | 7.323 | 6.947 | 6.999 | 174.98 | 1,441,497 |
← NewerPage 21 of 21 · 1,250 trading days
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.