TipRanks
Go Ultimate55% OFF

Grupo Casas Bahia S.A. (BHIA3) Historical Prices

BR:BHIA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.650.690.630.690.69+7.81%8,884,7000.64
Oct 29, 20260.720.770.640.640.64-12.33%11,171,4000.82
Oct 28, 20260.920.940.730.730.73-19.78%20,429,6001.50
Oct 27, 20260.951.040.900.910.91-36.81%18,662,6001.39
Oct 26, 20260.830.940.730.890.89-38.19%20,916,1001.58
Oct 23, 20261.331.481.301.441.44+9.09%22,810,6991.76
Oct 22, 20261.361.371.301.321.32-4.35%10,417,7000.81
Oct 21, 20261.471.541.381.381.38-3.50%23,225,9001.85
Oct 20, 20261.191.451.191.431.43+20.17%24,344,8011.98
Oct 19, 20261.171.211.141.191.19+4.39%9,828,0000.79
Oct 16, 20261.131.181.131.141.14+2.70%6,745,6000.54
Oct 15, 20261.051.221.031.111.11+1.83%15,013,1001.21
Oct 14, 20261.411.421.061.091.09-24.31%30,452,9002.55
Oct 13, 20261.561.591.431.441.44-10.00%14,208,5001.21
Oct 12, 20261.601.681.391.601.60+0.00%00.00
Oct 09, 20261.451.681.391.601.60+10.34%35,177,3013.11
Oct 08, 20261.411.531.411.451.45+0.69%11,841,4001.05
Oct 07, 20261.451.491.401.441.44-0.69%12,299,6001.10
Oct 06, 20261.461.491.361.451.45+2.84%12,684,6001.15
Oct 05, 20261.501.701.381.411.41+2.17%30,801,6002.90
Oct 02, 20261.381.461.311.381.38+4.55%24,983,0002.44
Oct 01, 20261.241.441.231.321.32+8.20%20,815,8012.09
Sep 30, 20261.071.301.041.221.22+14.02%25,103,9002.62
Sep 29, 20261.021.110.991.071.07+2.88%11,983,3001.27
Sep 28, 20261.011.100.971.041.04+2.97%13,300,5001.44
Sep 25, 20260.941.040.901.011.01+10.99%13,014,9001.43
Sep 24, 20260.950.950.880.910.91-3.19%6,903,0000.76
Sep 23, 20260.990.990.920.940.94-5.05%9,124,8001.01
Sep 22, 20260.891.110.890.990.99+10.00%22,941,4002.64
Sep 21, 20260.830.910.810.900.90+11.11%6,728,6000.78
Sep 18, 20260.830.880.810.810.81-1.22%8,856,7001.04
Sep 17, 20260.760.850.760.820.82+9.33%14,343,8001.72
Sep 16, 20260.770.780.740.750.75-2.60%3,116,4000.37
Sep 15, 20260.780.830.750.770.77-1.28%6,074,9000.73
Sep 14, 20260.740.820.730.780.78+2.63%4,671,6000.57
Sep 11, 20260.760.860.730.760.76+4.11%19,665,9002.46
Sep 10, 20260.640.750.640.730.73+12.31%12,346,6001.57
Sep 09, 20260.660.670.630.650.65-2.99%3,135,3000.40
Sep 08, 20260.670.720.640.670.67-2.90%5,506,9000.70
Sep 07, 20260.690.720.680.690.69+0.00%00.00
Sep 04, 20260.700.720.680.690.69+0.00%3,476,6000.44
Sep 03, 20260.730.820.690.690.69-2.82%17,694,3002.31
Sep 02, 20260.710.930.670.710.71-21.11%27,958,1993.85
Sep 01, 20260.771.000.770.900.90+36.36%49,668,1007.67
Aug 31, 20260.660.710.410.660.66+65.00%34,559,6025.77
Aug 28, 20260.340.440.290.400.40+17.65%21,638,1003.80
Aug 27, 20260.370.370.340.340.34-5.56%5,439,7000.96
Aug 26, 20260.370.390.360.360.36-7.69%5,468,5000.97
Aug 25, 20260.410.410.390.390.39-4.88%6,518,9001.17
Aug 24, 20260.430.440.400.410.41-4.65%8,709,1001.58