Grupo Casas Bahia S.A. BHIA3
BMFBOVESPA · Brazil · Retail Trade
BRL 1.32+0.10 (+8.20%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.32 | +8.20% | BRL 1.24 | BRL 1.44 | BRL 1.23 | 20.82M |
| 2026-09-30 | BRL 1.22 | +14.02% | BRL 1.07 | BRL 1.30 | BRL 1.04 | 26.03M |
| 2026-09-29 | BRL 1.07 | +2.88% | BRL 1.02 | BRL 1.11 | BRL 0.99 | 13.13M |
| 2026-09-28 | BRL 1.04 | +2.97% | BRL 1.01 | BRL 1.10 | BRL 0.97 | 14.53M |
| 2026-09-25 | BRL 1.01 | +10.99% | BRL 0.94 | BRL 1.04 | BRL 0.90 | 13.34M |
| 2026-09-24 | BRL 0.91 | -3.19% | BRL 0.95 | BRL 0.95 | BRL 0.88 | 7.73M |
| 2026-09-23 | BRL 0.94 | -5.05% | BRL 0.99 | BRL 0.99 | BRL 0.92 | 9.47M |
| 2026-09-22 | BRL 0.99 | +10.00% | BRL 0.89 | BRL 1.11 | BRL 0.89 | 23.74M |
| 2026-09-21 | BRL 0.90 | +11.11% | BRL 0.83 | BRL 0.91 | BRL 0.81 | 7.53M |
| 2026-09-18 | BRL 0.81 | -1.22% | BRL 0.83 | BRL 0.88 | BRL 0.81 | 9.40M |
| 2026-09-17 | BRL 0.82 | +9.33% | BRL 0.76 | BRL 0.85 | BRL 0.76 | 15.22M |
| 2026-09-16 | BRL 0.75 | -2.60% | BRL 0.77 | BRL 0.78 | BRL 0.74 | 3.51M |
| 2026-09-15 | BRL 0.77 | -1.28% | BRL 0.78 | BRL 0.83 | BRL 0.75 | 6.60M |
| 2026-09-14 | BRL 0.78 | +2.63% | BRL 0.74 | BRL 0.82 | BRL 0.73 | 5.33M |
| 2026-09-11 | BRL 0.76 | +4.11% | BRL 0.73 | BRL 0.86 | BRL 0.73 | 20.21M |
| 2026-09-10 | BRL 0.73 | +12.31% | BRL 0.64 | BRL 0.75 | BRL 0.64 | 12.98M |
| 2026-09-09 | BRL 0.65 | -2.99% | BRL 0.66 | BRL 0.67 | BRL 0.63 | 3.25M |
| 2026-09-08 | BRL 0.67 | -2.90% | BRL 0.70 | BRL 0.72 | BRL 0.64 | 5.71M |
| 2026-09-04 | BRL 0.69 | 0.00% | BRL 0.70 | BRL 0.72 | BRL 0.68 | 3.48M |
| 2026-09-03 | BRL 0.69 | -2.82% | BRL 0.73 | BRL 0.82 | BRL 0.69 | 18.89M |
| 2026-09-02 | BRL 0.71 | -21.11% | BRL 0.91 | BRL 0.93 | BRL 0.67 | 28.63M |
| 2026-09-01 | BRL 0.90 | +36.36% | BRL 0.77 | BRL 1.00 | BRL 0.77 | 50.33M |
| 2026-08-31 | BRL 0.66 | +65.00% | BRL 0.41 | BRL 0.71 | BRL 0.41 | 34.99M |
| 2026-08-28 | BRL 0.40 | +17.65% | BRL 0.34 | BRL 0.44 | BRL 0.29 | 21.66M |
| 2026-08-27 | BRL 0.34 | -5.56% | BRL 0.37 | BRL 0.37 | BRL 0.34 | 5.58M |
| 2026-08-26 | BRL 0.36 | -7.69% | BRL 0.37 | BRL 0.39 | BRL 0.36 | 5.70M |
| 2026-08-25 | BRL 0.39 | -4.88% | BRL 0.41 | BRL 0.41 | BRL 0.39 | 6.56M |
| 2026-08-24 | BRL 0.41 | -4.65% | BRL 0.43 | BRL 0.44 | BRL 0.40 | 8.91M |
| 2026-08-21 | BRL 0.43 | +4.88% | BRL 0.42 | BRL 0.49 | BRL 0.42 | 12.61M |
| 2026-08-20 | BRL 0.41 | -2.38% | BRL 0.42 | BRL 0.44 | BRL 0.41 | 7.13M |
| 2026-08-19 | BRL 0.42 | +2.44% | BRL 0.42 | BRL 0.46 | BRL 0.41 | 7.58M |
| 2026-08-18 | BRL 0.41 | -6.82% | BRL 0.45 | BRL 0.46 | BRL 0.41 | 9.73M |
| 2026-08-17 | BRL 0.44 | -33.33% | BRL 0.49 | BRL 0.55 | BRL 0.42 | 34.00M |
| 2026-08-14 | BRL 0.66 | +1.54% | BRL 0.66 | BRL 0.67 | BRL 0.63 | 2.46M |
| 2026-08-13 | BRL 0.65 | -4.41% | BRL 0.66 | BRL 0.69 | BRL 0.64 | 2.80M |
| 2026-08-12 | BRL 0.68 | +3.03% | BRL 0.66 | BRL 0.70 | BRL 0.64 | 4.58M |
| 2026-08-11 | BRL 0.66 | -8.33% | BRL 0.71 | BRL 0.72 | BRL 0.66 | 5.19M |
| 2026-08-07 | BRL 0.72 | -8.86% | BRL 0.79 | BRL 0.80 | BRL 0.71 | 13.23M |
| 2026-08-06 | BRL 0.79 | -3.66% | BRL 0.83 | BRL 0.84 | BRL 0.78 | 4.76M |
| 2026-08-05 | BRL 0.82 | +6.49% | BRL 0.78 | BRL 0.85 | BRL 0.77 | 9.81M |
| 2026-08-04 | BRL 0.77 | 0.00% | BRL 0.78 | BRL 0.80 | BRL 0.76 | 8.87M |
| 2026-08-03 | BRL 0.77 | -1.28% | BRL 0.79 | BRL 0.80 | BRL 0.76 | 5.44M |
| 2026-07-31 | BRL 0.78 | -1.27% | BRL 0.78 | BRL 0.85 | BRL 0.75 | 13.63M |
| 2026-07-30 | BRL 0.79 | +3.95% | BRL 0.76 | BRL 0.80 | BRL 0.74 | 10.41M |
| 2026-07-29 | BRL 0.76 | -3.80% | BRL 0.79 | BRL 0.80 | BRL 0.76 | 5.90M |
| 2026-07-28 | BRL 0.79 | -2.47% | BRL 0.81 | BRL 0.83 | BRL 0.79 | 5.63M |
| 2026-07-27 | BRL 0.81 | +1.25% | BRL 0.81 | BRL 0.82 | BRL 0.79 | 5.82M |
| 2026-07-24 | BRL 0.80 | -2.44% | BRL 0.80 | BRL 0.83 | BRL 0.80 | 4.41M |
| 2026-07-23 | BRL 0.82 | -1.20% | BRL 0.82 | BRL 0.85 | BRL 0.79 | 8.00M |
| 2026-07-22 | BRL 0.83 | -8.79% | BRL 0.90 | BRL 0.94 | BRL 0.81 | 21.16M |
| 2026-07-21 | BRL 0.91 | -9.90% | BRL 1.02 | BRL 1.02 | BRL 0.91 | 12.39M |
| 2026-07-20 | BRL 1.01 | -3.81% | BRL 1.05 | BRL 1.06 | BRL 1.01 | 3.96M |
| 2026-07-17 | BRL 1.05 | -1.87% | BRL 1.08 | BRL 1.08 | BRL 1.04 | 2.95M |
| 2026-07-16 | BRL 1.07 | 0.00% | BRL 1.08 | BRL 1.10 | BRL 1.06 | 2.18M |
| 2026-07-15 | BRL 1.07 | -0.93% | BRL 1.07 | BRL 1.11 | BRL 1.05 | 3.08M |
| 2026-07-14 | BRL 1.08 | +3.85% | BRL 1.05 | BRL 1.08 | BRL 1.03 | 4.76M |
| 2026-07-13 | BRL 1.04 | -6.31% | BRL 1.11 | BRL 1.14 | BRL 1.04 | 6.50M |
| 2026-07-10 | BRL 1.11 | +5.71% | BRL 1.06 | BRL 1.19 | BRL 1.06 | 9.43M |
| 2026-07-09 | BRL 1.05 | +3.96% | BRL 1.02 | BRL 1.08 | BRL 0.99 | 4.90M |
| 2026-07-08 | BRL 1.01 | 0.00% | BRL 1.01 | BRL 1.03 | BRL 0.99 | 2.76M |
| 2026-07-07 | BRL 1.01 | -0.98% | BRL 1.03 | BRL 1.03 | BRL 1.01 | 1.77M |
| 2026-07-06 | BRL 1.02 | -5.56% | BRL 1.07 | BRL 1.08 | BRL 1.02 | 3.13M |
| 2026-07-03 | BRL 1.08 | 0.00% | BRL 1.08 | BRL 1.09 | BRL 1.07 | 1.64M |
| 2026-07-02 | BRL 1.08 | +0.93% | BRL 1.08 | BRL 1.09 | BRL 1.07 | 1.61M |
| 2026-07-01 | BRL 1.07 | -3.60% | BRL 1.10 | BRL 1.11 | BRL 1.07 | 2.59M |
| 2026-06-30 | BRL 1.11 | -0.89% | BRL 1.13 | BRL 1.14 | BRL 1.09 | 3.88M |
| 2026-06-29 | BRL 1.12 | -0.88% | BRL 1.13 | BRL 1.18 | BRL 1.12 | 3.83M |
| 2026-06-26 | BRL 1.13 | +1.80% | BRL 1.12 | BRL 1.20 | BRL 1.12 | 6.62M |
| 2026-06-25 | BRL 1.11 | -2.63% | BRL 1.14 | BRL 1.16 | BRL 1.11 | 3.26M |
| 2026-06-24 | BRL 1.14 | +0.88% | BRL 1.13 | BRL 1.15 | BRL 1.12 | 2.33M |
| 2026-06-23 | BRL 1.13 | -2.59% | BRL 1.15 | BRL 1.16 | BRL 1.12 | 3.25M |
| 2026-06-22 | BRL 1.16 | +3.57% | BRL 1.12 | BRL 1.18 | BRL 1.12 | 2.80M |
| 2026-06-19 | BRL 1.12 | -0.88% | BRL 1.13 | BRL 1.15 | BRL 1.12 | 1.66M |
| 2026-06-18 | BRL 1.13 | -4.24% | BRL 1.19 | BRL 1.21 | BRL 1.12 | 3.49M |
| 2026-06-17 | BRL 1.18 | -3.28% | BRL 1.23 | BRL 1.25 | BRL 1.18 | 2.83M |
| 2026-06-16 | BRL 1.22 | -4.69% | BRL 1.29 | BRL 1.29 | BRL 1.22 | 3.42M |
| 2026-06-15 | BRL 1.28 | +1.59% | BRL 1.33 | BRL 1.35 | BRL 1.27 | 4.63M |
| 2026-06-12 | BRL 1.26 | -1.56% | BRL 1.29 | BRL 1.31 | BRL 1.25 | 2.57M |
| 2026-06-11 | BRL 1.28 | +2.40% | BRL 1.26 | BRL 1.34 | BRL 1.24 | 7.04M |
| 2026-06-10 | BRL 1.25 | -3.10% | BRL 1.30 | BRL 1.30 | BRL 1.24 | 2.12M |
| 2026-06-09 | BRL 1.29 | +4.88% | BRL 1.25 | BRL 1.33 | BRL 1.25 | 4.55M |
| 2026-06-08 | BRL 1.23 | -1.60% | BRL 1.27 | BRL 1.28 | BRL 1.23 | 1.49M |
| 2026-06-05 | BRL 1.25 | -0.79% | BRL 1.27 | BRL 1.30 | BRL 1.25 | 2.58M |
| 2026-06-03 | BRL 1.26 | -3.82% | BRL 1.30 | BRL 1.33 | BRL 1.25 | 4.11M |
| 2026-06-02 | BRL 1.31 | 0.00% | BRL 1.32 | BRL 1.33 | BRL 1.29 | 3.19M |
| 2026-06-01 | BRL 1.31 | -3.68% | BRL 1.36 | BRL 1.38 | BRL 1.30 | 2.72M |
| 2026-05-29 | BRL 1.36 | -1.45% | BRL 1.40 | BRL 1.40 | BRL 1.33 | 3.50M |
| 2026-05-28 | BRL 1.38 | -0.72% | BRL 1.38 | BRL 1.44 | BRL 1.37 | 3.04M |
| 2026-05-27 | BRL 1.39 | +3.73% | BRL 1.36 | BRL 1.49 | BRL 1.34 | 6.11M |
| 2026-05-26 | BRL 1.34 | -5.63% | BRL 1.43 | BRL 1.43 | BRL 1.34 | 4.46M |