Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BHIA3 - CASAS BAHIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 4,93 | 4,55 | -5,01% | 4,54 | 4,97 | 4,69 | 4,54 | 4,55 | 5.220 | 3.553.974.900 |
| 4/9/2025 | 5,02 | 4,79 | -2,24% | 4,71 | 5,14 | 4,87 | 4,78 | 4,79 | 6.823 | 4.626.259.500 |
| 3/9/2025 | 4,75 | 4,90 | +1,24% | 4,60 | 5,20 | 4,97 | 4,90 | 4,92 | 6.814 | 4.739.699.200 |
| 2/9/2025 | 5,16 | 4,84 | -6,02% | 4,81 | 5,44 | 5,05 | 4,84 | 4,85 | 9.527 | 7.225.969.100 |
| 1/9/2025 | 4,40 | 5,15 | +19,77% | 4,40 | 5,48 | 5,13 | 5,15 | 5,17 | 13.379 | 9.365.493.600 |
| 29/8/2025 | 3,40 | 4,30 | +25,73% | 3,34 | 4,42 | 4,02 | 4,29 | 4,30 | 19.413 | 9.176.978.400 |
| 28/8/2025 | 3,33 | 3,42 | +4,59% | 3,28 | 3,55 | 3,41 | 3,41 | 3,42 | 9.341 | 2.724.235.100 |
| 27/8/2025 | 3,02 | 3,27 | +7,57% | 3,02 | 3,32 | 3,20 | 3,26 | 3,27 | 3.660 | 2.174.886.500 |
| 26/8/2025 | 3,12 | 3,04 | -2,56% | 2,98 | 3,14 | 3,04 | 3,03 | 3,04 | 2.450 | 1.055.741.700 |
| 25/8/2025 | 3,04 | 3,12 | +3,31% | 3,04 | 3,21 | 3,13 | 3,12 | 3,14 | 2.798 | 1.533.616.100 |
| 22/8/2025 | 2,86 | 3,02 | +6,34% | 2,84 | 3,11 | 3,01 | 3,01 | 3,03 | 3.125 | 2.795.849.800 |
| 21/8/2025 | 2,82 | 2,84 | +0,35% | 2,80 | 2,89 | 2,84 | 2,83 | 2,84 | 2.463 | 804.633.100 |
| 20/8/2025 | 2,85 | 2,83 | 0,00% | 2,78 | 2,86 | 2,81 | 2,80 | 2,83 | 4.039 | 859.542.700 |
| 19/8/2025 | 2,84 | 2,83 | -1,05% | 2,79 | 2,86 | 2,82 | 2,82 | 2,83 | 3.589 | 662.535.600 |
| 18/8/2025 | 2,86 | 2,86 | +0,35% | 2,82 | 2,92 | 2,87 | 2,85 | 2,86 | 2.950 | 1.821.600.500 |
| 15/8/2025 | 2,90 | 2,85 | -0,70% | 2,81 | 2,94 | 2,85 | 2,84 | 2,85 | 1.728 | 1.204.854.600 |
| 14/8/2025 | 2,75 | 2,87 | -3,37% | 2,73 | 3,06 | 2,87 | 2,87 | 2,89 | 6.341 | 2.931.944.500 |
| 13/8/2025 | 2,88 | 2,97 | +3,13% | 2,79 | 3,01 | 2,90 | 2,97 | 2,98 | 5.865 | 1.804.836.600 |
| 12/8/2025 | 2,84 | 2,88 | +2,49% | 2,84 | 3,07 | 2,95 | 2,88 | 2,90 | 5.785 | 2.075.352.900 |
| 11/8/2025 | 2,71 | 2,81 | +2,93% | 2,69 | 2,86 | 2,76 | 2,80 | 2,82 | 3.217 | 1.179.406.600 |
| 8/8/2025 | 2,83 | 2,73 | -2,50% | 2,66 | 2,85 | 2,73 | 2,73 | 2,74 | 4.092 | 1.936.373.700 |
| 7/8/2025 | 3,06 | 2,80 | -7,59% | 2,80 | 3,12 | 2,92 | 2,80 | 2,81 | 6.464 | 3.839.339.100 |
| 6/8/2025 | 3,04 | 3,03 | 0,00% | 3,03 | 3,10 | 3,05 | 3,03 | 3,04 | 1.591 | 924.889.000 |
| 5/8/2025 | 3,04 | 3,03 | -0,66% | 2,99 | 3,09 | 3,02 | 3,02 | 3,03 | 1.924 | 964.977.200 |
| 4/8/2025 | 3,12 | 3,05 | -0,33% | 3,01 | 3,15 | 3,06 | 3,04 | 3,05 | 1.687 | 1.003.723.200 |
| 1/8/2025 | 3,12 | 3,06 | -1,29% | 3,06 | 3,21 | 3,11 | 3,06 | 3,08 | 2.434 | 1.251.154.500 |
| 31/7/2025 | 3,14 | 3,10 | -2,21% | 3,06 | 3,18 | 3,10 | 3,09 | 3,11 | 2.709 | 1.053.655.200 |
| 30/7/2025 | 2,95 | 3,17 | +7,82% | 2,94 | 3,24 | 3,10 | 3,17 | 3,18 | 4.247 | 2.291.368.800 |
| 29/7/2025 | 2,98 | 2,94 | -1,01% | 2,93 | 2,99 | 2,95 | 2,94 | 2,95 | 1.525 | 642.725.100 |
| 28/7/2025 | 3,01 | 2,97 | -1,33% | 2,93 | 3,06 | 2,96 | 2,96 | 2,97 | 1.436 | 598.038.800 |
| 25/7/2025 | 3,03 | 3,01 | -0,66% | 2,95 | 3,05 | 2,98 | 3,00 | 3,02 | 1.634 | 1.254.675.800 |
| 24/7/2025 | 3,11 | 3,03 | -2,88% | 3,01 | 3,11 | 3,06 | 3,03 | 3,04 | 1.635 | 676.287.500 |
| 23/7/2025 | 3,00 | 3,12 | +5,05% | 2,99 | 3,14 | 3,07 | 3,11 | 3,12 | 3.069 | 1.653.171.300 |
| 22/7/2025 | 2,97 | 2,97 | +0,68% | 2,93 | 3,07 | 2,98 | 2,97 | 2,98 | 2.390 | 755.828.300 |
| 21/7/2025 | 3,07 | 2,95 | -2,32% | 2,90 | 3,08 | 2,97 | 2,94 | 2,95 | 2.783 | 1.027.506.300 |
| 18/7/2025 | 3,19 | 3,02 | -5,33% | 2,97 | 3,34 | 3,11 | 3,01 | 3,03 | 3.691 | 2.183.836.300 |
| 17/7/2025 | 3,19 | 3,19 | +1,59% | 3,08 | 3,43 | 3,27 | 3,19 | 3,20 | 6.239 | 2.262.436.000 |
| 16/7/2025 | 2,98 | 3,14 | +5,37% | 2,92 | 3,22 | 3,09 | 3,13 | 3,15 | 5.453 | 1.694.021.200 |
| 15/7/2025 | 3,01 | 2,98 | -0,33% | 2,94 | 3,04 | 2,98 | 2,98 | 2,99 | 3.640 | 828.195.700 |
| 14/7/2025 | 3,01 | 2,99 | -0,33% | 2,97 | 3,05 | 2,99 | 2,98 | 2,99 | 3.528 | 839.238.000 |
| 11/7/2025 | 2,98 | 3,00 | -0,33% | 2,95 | 3,03 | 2,99 | 3,00 | 3,01 | 2.005 | 611.594.500 |
| 10/7/2025 | 2,98 | 3,01 | -0,66% | 2,90 | 3,06 | 2,97 | 3,01 | 3,02 | 2.962 | 915.673.800 |
| 9/7/2025 | 3,13 | 3,03 | -2,26% | 3,00 | 3,22 | 3,08 | 3,02 | 3,03 | 2.999 | 1.398.568.900 |
| 8/7/2025 | 3,57 | 3,10 | -13,65% | 3,10 | 3,62 | 3,26 | 3,09 | 3,10 | 6.479 | 3.559.335.000 |
| 7/7/2025 | 3,20 | 3,59 | +12,19% | 3,18 | 3,72 | 3,54 | 3,59 | 3,60 | 13.494 | 4.410.771.100 |
| 4/7/2025 | 3,11 | 3,20 | +3,23% | 3,06 | 3,22 | 3,13 | 3,19 | 3,20 | 1.203 | 390.630.100 |
| 3/7/2025 | 3,05 | 3,10 | +2,31% | 3,03 | 3,11 | 3,07 | 3,08 | 3,10 | 2.645 | 743.216.800 |
| 2/7/2025 | 3,15 | 3,03 | -3,50% | 3,01 | 3,17 | 3,06 | 3,02 | 3,04 | 4.882 | 940.602.900 |
| 1/7/2025 | 3,14 | 3,14 | +0,96% | 3,06 | 3,18 | 3,11 | 3,13 | 3,15 | 5.135 | 969.995.900 |
| 30/6/2025 | 3,07 | 3,11 | +0,97% | 3,02 | 3,15 | 3,08 | 3,10 | 3,11 | 3.838 | 1.010.342.100 |
| 27/6/2025 | 3,09 | 3,08 | -0,65% | 3,03 | 3,15 | 3,07 | 3,08 | 3,09 | 2.920 | 884.950.400 |
| 26/6/2025 | 3,15 | 3,10 | +0,32% | 3,03 | 3,18 | 3,08 | 3,08 | 3,10 | 2.812 | 1.218.286.900 |
| 25/6/2025 | 3,19 | 3,09 | -2,52% | 3,04 | 3,20 | 3,10 | 3,08 | 3,09 | 3.631 | 868.745.600 |
| 24/6/2025 | 3,23 | 3,17 | -0,63% | 3,12 | 3,39 | 3,24 | 3,16 | 3,17 | 4.836 | 1.594.446.400 |
| 23/6/2025 | 3,41 | 3,19 | -6,73% | 3,16 | 3,42 | 3,23 | 3,18 | 3,19 | 5.340 | 1.673.647.300 |
| 20/6/2025 | 3,60 | 3,42 | -5,52% | 3,38 | 3,60 | 3,44 | 3,41 | 3,42 | 4.432 | 1.234.021.800 |
| 18/6/2025 | 3,67 | 3,62 | -0,55% | 3,62 | 3,76 | 3,67 | 3,62 | 3,64 | 4.814 | 1.271.982.700 |
| 17/6/2025 | 3,89 | 3,64 | -7,14% | 3,62 | 3,90 | 3,76 | 3,63 | 3,65 | 8.735 | 1.958.164.800 |
| 16/6/2025 | 3,87 | 3,92 | +2,89% | 3,83 | 3,99 | 3,91 | 3,92 | 3,94 | 3.338 | 1.203.087.100 |
| 13/6/2025 | 3,87 | 3,81 | -3,30% | 3,81 | 3,93 | 3,86 | 3,81 | 3,82 | 2.730 | 967.479.500 |
| 12/6/2025 | 4,01 | 3,94 | -1,75% | 3,91 | 4,06 | 3,96 | 3,93 | 3,94 | 2.082 | 1.245.271.100 |
| 11/6/2025 | 4,01 | 4,01 | +0,75% | 3,96 | 4,10 | 4,01 | 4,00 | 4,03 | 2.799 | 1.402.774.100 |
| 10/6/2025 | 4,11 | 3,98 | -1,49% | 3,97 | 4,13 | 4,04 | 3,97 | 3,99 | 3.327 | 1.725.379.400 |
| 9/6/2025 | 4,11 | 4,04 | -1,70% | 4,02 | 4,30 | 4,12 | 4,03 | 4,05 | 3.122 | 2.013.238.600 |
| 6/6/2025 | 4,36 | 4,11 | +2,24% | 4,11 | 5,09 | 4,47 | 4,11 | 4,13 | 10.289 | 6.984.158.700 |
| 5/6/2025 | 4,06 | 4,02 | -1,47% | 3,94 | 4,27 | 4,09 | 4,02 | 4,05 | 5.430 | 4.793.672.900 |
| 4/6/2025 | 4,40 | 4,08 | -5,77% | 4,00 | 4,40 | 4,12 | 4,07 | 4,08 | 3.746 | 2.470.787.500 |
| 3/6/2025 | 4,00 | 4,33 | +8,52% | 3,96 | 4,48 | 4,23 | 4,33 | 4,34 | 5.172 | 3.977.932.200 |
| 2/6/2025 | 4,05 | 3,99 | +0,25% | 3,96 | 4,10 | 4,02 | 3,98 | 4,00 | 3.301 | 1.318.711.000 |
| 30/5/2025 | 4,13 | 3,98 | -3,86% | 3,97 | 4,17 | 4,03 | 3,97 | 3,99 | 3.620 | 990.103.400 |
| 29/5/2025 | 4,12 | 4,14 | 0,00% | 4,05 | 4,22 | 4,12 | 4,14 | 4,15 | 2.687 | 750.769.100 |
| 28/5/2025 | 4,14 | 4,14 | 0,00% | 4,08 | 4,19 | 4,12 | 4,14 | 4,15 | 2.419 | 854.761.700 |
| 27/5/2025 | 4,25 | 4,14 | -0,48% | 4,08 | 4,33 | 4,19 | 4,12 | 4,14 | 2.219 | 1.004.807.400 |
| 26/5/2025 | 4,18 | 4,16 | 0,00% | 4,11 | 4,23 | 4,17 | 4,15 | 4,16 | 1.548 | 569.791.600 |
| 23/5/2025 | 4,22 | 4,16 | -3,70% | 4,08 | 4,24 | 4,16 | 4,14 | 4,16 | 2.220 | 740.124.500 |
| 22/5/2025 | 4,35 | 4,32 | -0,69% | 4,30 | 4,53 | 4,41 | 4,31 | 4,32 | 3.890 | 1.241.681.100 |
| 21/5/2025 | 4,47 | 4,35 | -3,12% | 4,35 | 4,52 | 4,41 | 4,35 | 4,36 | 1.308 | 521.890.500 |
| 20/5/2025 | 4,66 | 4,49 | -4,06% | 4,43 | 4,68 | 4,51 | 4,48 | 4,49 | 1.870 | 830.995.600 |
| 19/5/2025 | 4,71 | 4,68 | -0,21% | 4,60 | 4,80 | 4,69 | 4,67 | 4,68 | 1.916 | 824.467.600 |
| 16/5/2025 | 4,70 | 4,69 | -2,29% | 4,65 | 4,85 | 4,73 | 4,69 | 4,70 | 4.102 | 1.018.980.300 |
| 15/5/2025 | 4,90 | 4,80 | -5,51% | 4,70 | 5,18 | 4,93 | 4,79 | 4,80 | 6.161 | 2.195.841.200 |
| 14/5/2025 | 5,40 | 5,08 | +3,67% | 4,96 | 5,65 | 5,24 | 5,07 | 5,09 | 6.521 | 3.330.543.400 |
| 13/5/2025 | 4,92 | 4,90 | +0,62% | 4,77 | 4,93 | 4,86 | 4,89 | 4,91 | 4.000 | 1.194.325.200 |
| 12/5/2025 | 4,86 | 4,87 | +1,04% | 4,72 | 4,98 | 4,85 | 4,86 | 4,88 | 3.388 | 1.158.058.100 |
| 9/5/2025 | 5,20 | 4,82 | -6,95% | 4,73 | 5,26 | 4,83 | 4,82 | 4,83 | 6.481 | 1.762.338.800 |
| 8/5/2025 | 5,10 | 5,18 | +2,98% | 5,05 | 5,42 | 5,24 | 5,17 | 5,18 | 4.760 | 1.211.698.500 |
| 7/5/2025 | 5,13 | 5,03 | -1,57% | 4,92 | 5,22 | 5,02 | 4,98 | 5,03 | 3.862 | 1.488.317.600 |
| 6/5/2025 | 5,15 | 5,11 | -0,39% | 5,02 | 5,41 | 5,17 | 5,10 | 5,12 | 3.448 | 1.259.531.800 |
| 5/5/2025 | 5,38 | 5,13 | -5,00% | 5,10 | 5,50 | 5,24 | 5,12 | 5,14 | 3.397 | 1.391.727.500 |
| 2/5/2025 | 5,46 | 5,40 | +0,56% | 5,29 | 5,50 | 5,41 | 5,40 | 5,41 | 2.381 | 1.002.690.800 |
| 29/4/2025 | 5,45 | 5,37 | -1,83% | 5,25 | 5,63 | 5,44 | 5,35 | 5,38 | 3.433 | 1.668.878.500 |
| 28/4/2025 | 5,77 | 5,47 | -5,53% | 5,40 | 5,89 | 5,61 | 5,46 | 5,47 | 3.470 | 2.118.276.100 |
| 25/4/2025 | 5,81 | 5,79 | -0,52% | 5,67 | 5,90 | 5,80 | 5,79 | 5,80 | 2.828 | 1.604.515.500 |
| 24/4/2025 | 5,76 | 5,82 | +2,11% | 5,73 | 6,03 | 5,91 | 5,82 | 5,83 | 4.145 | 3.417.578.100 |
| 23/4/2025 | 6,11 | 5,70 | -2,56% | 5,61 | 6,17 | 5,91 | 5,68 | 5,70 | 3.982 | 3.121.089.700 |
| 22/4/2025 | 5,74 | 5,85 | +1,21% | 5,56 | 6,09 | 5,84 | 5,85 | 5,86 | 4.239 | 2.872.312.900 |
| 17/4/2025 | 6,01 | 5,78 | -3,18% | 5,70 | 6,02 | 5,85 | 5,77 | 5,78 | 4.885 | 3.092.144.400 |
| 16/4/2025 | 6,11 | 5,97 | -2,29% | 5,91 | 6,37 | 6,04 | 5,96 | 5,98 | 6.905 | 4.601.733.700 |
| 15/4/2025 | 6,89 | 6,11 | -11,45% | 6,08 | 6,98 | 6,43 | 6,11 | 6,14 | 10.027 | 7.366.198.100 |
| 14/4/2025 | 7,45 | 6,90 | -2,82% | 6,80 | 7,68 | 7,06 | 6,89 | 6,90 | 6.998 | 5.117.710.000 |
| 11/4/2025 | 7,10 | 7,10 | +2,90% | 6,98 | 7,42 | 7,20 | 7,09 | 7,10 | 6.159 | 5.397.618.800 |
| 10/4/2025 | 7,51 | 6,90 | -5,22% | 6,85 | 7,63 | 7,12 | 6,90 | 6,91 | 7.593 | 5.705.747.100 |
| 9/4/2025 | 6,52 | 7,28 | +12,00% | 6,30 | 7,78 | 7,13 | 7,27 | 7,29 | 9.695 | 8.031.920.500 |
| 8/4/2025 | 7,77 | 6,50 | -14,36% | 6,39 | 7,99 | 7,05 | 6,49 | 6,51 | 8.935 | 7.520.411.900 |
| 7/4/2025 | 7,23 | 7,59 | +1,20% | 6,78 | 7,95 | 7,46 | 7,59 | 7,60 | 9.094 | 5.783.214.300 |
| 4/4/2025 | 7,58 | 7,50 | -3,47% | 6,61 | 8,10 | 7,52 | 7,50 | 7,51 | 12.513 | 9.109.748.400 |
| 3/4/2025 | 9,57 | 7,77 | -18,38% | 7,60 | 9,75 | 8,49 | 7,77 | 7,78 | 13.885 | 10.623.111.900 |
| 2/4/2025 | 9,67 | 9,52 | +2,37% | 9,31 | 9,78 | 9,57 | 9,52 | 9,53 | 7.326 | 5.929.259.600 |
| 1/4/2025 | 9,30 | 9,30 | +3,45% | 9,16 | 9,78 | 9,50 | 9,30 | 9,31 | 9.959 | 7.462.374.800 |
| 31/3/2025 | 10,23 | 8,99 | -12,89% | 8,81 | 11,21 | 10,15 | 8,98 | 8,99 | 17.215 | 13.690.450.200 |
| 28/3/2025 | 9,62 | 10,32 | +6,39% | 9,09 | 10,58 | 9,93 | 10,30 | 10,32 | 12.308 | 12.081.526.500 |
| 27/3/2025 | 10,20 | 9,70 | -3,19% | 9,67 | 10,21 | 9,89 | 9,69 | 9,70 | 6.017 | 6.621.402.100 |
| 26/3/2025 | 10,00 | 10,02 | +3,51% | 9,45 | 10,50 | 9,92 | 10,00 | 10,02 | 16.246 | 16.981.746.200 |
| 25/3/2025 | 8,38 | 9,68 | +17,62% | 8,35 | 10,10 | 9,52 | 9,68 | 9,69 | 18.643 | 17.514.090.200 |
| 24/3/2025 | 8,00 | 8,23 | +2,88% | 7,73 | 8,70 | 8,30 | 8,22 | 8,23 | 20.813 | 14.253.346.200 |
| 21/3/2025 | 7,06 | 8,00 | +12,52% | 6,70 | 8,53 | 7,45 | 7,98 | 8,00 | 14.764 | 9.929.387.100 |
| 20/3/2025 | 7,16 | 7,11 | +0,71% | 6,78 | 7,49 | 7,12 | 7,06 | 7,11 | 15.016 | 9.873.890.700 |
| 19/3/2025 | 5,47 | 7,06 | +29,30% | 5,47 | 7,12 | 6,48 | 7,06 | 7,07 | 16.390 | 13.444.304.900 |
| 18/3/2025 | 5,32 | 5,46 | +1,49% | 5,03 | 5,54 | 5,29 | 5,44 | 5,46 | 7.939 | 3.931.583.900 |
| 17/3/2025 | 5,52 | 5,38 | -2,36% | 5,37 | 5,84 | 5,56 | 5,37 | 5,38 | 9.416 | 4.611.778.900 |
| 14/3/2025 | 4,80 | 5,51 | +15,76% | 4,74 | 5,74 | 5,40 | 5,50 | 5,51 | 11.318 | 6.585.934.600 |
| 13/3/2025 | 5,30 | 4,76 | -12,82% | 4,70 | 5,59 | 5,08 | 4,75 | 4,76 | 12.665 | 5.900.805.700 |
| 12/3/2025 | 5,20 | 5,46 | +5,00% | 5,20 | 6,03 | 5,58 | 5,46 | 5,47 | 15.114 | 8.198.528.800 |
| 11/3/2025 | 4,77 | 5,20 | +10,87% | 4,58 | 5,95 | 5,20 | 5,19 | 5,20 | 12.573 | 8.068.373.000 |
| 10/3/2025 | 3,54 | 4,69 | +29,92% | 3,48 | 4,99 | 4,42 | 4,68 | 4,69 | 17.605 | 11.325.093.200 |