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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,12 | 2,88 | -5,88% | 2,88 | 3,21 | 3,05 | 2,88 | 2,89 | 4.063 | 2.046.666.000 |
| 11/3/2026 | 3,16 | 3,06 | -4,08% | 3,05 | 3,16 | 3,08 | 3,06 | 3,07 | 2.572 | 1.039.878.100 |
| 10/3/2026 | 2,89 | 3,19 | +11,54% | 2,89 | 3,23 | 3,10 | 3,19 | 3,20 | 5.320 | 3.298.411.900 |
| 9/3/2026 | 2,82 | 2,86 | +0,70% | 2,80 | 2,93 | 2,84 | 2,86 | 2,89 | 1.461 | 458.685.300 |
| 6/3/2026 | 2,77 | 2,84 | +2,16% | 2,77 | 2,84 | 2,80 | 2,81 | 2,84 | 2.582 | 805.602.700 |
| 5/3/2026 | 2,88 | 2,78 | -3,47% | 2,75 | 2,90 | 2,79 | 2,77 | 2,78 | 3.327 | 1.942.102.800 |
| 4/3/2026 | 2,86 | 2,88 | +1,77% | 2,83 | 2,90 | 2,86 | 2,87 | 2,88 | 2.136 | 897.513.800 |
| 3/3/2026 | 2,85 | 2,83 | -4,07% | 2,81 | 2,90 | 2,85 | 2,83 | 2,84 | 2.486 | 1.319.388.900 |
| 2/3/2026 | 2,93 | 2,95 | -1,34% | 2,82 | 2,95 | 2,88 | 2,93 | 2,95 | 3.440 | 1.397.286.200 |
| 27/2/2026 | 3,00 | 2,99 | -0,66% | 2,96 | 3,10 | 3,02 | 2,98 | 2,99 | 2.658 | 1.384.983.200 |
| 26/2/2026 | 2,89 | 3,01 | +4,51% | 2,88 | 3,01 | 2,93 | 3,00 | 3,01 | 1.992 | 1.096.143.300 |
| 25/2/2026 | 2,95 | 2,88 | -2,04% | 2,88 | 2,98 | 2,91 | 2,88 | 2,89 | 2.435 | 1.106.447.700 |
| 24/2/2026 | 2,97 | 2,94 | -0,34% | 2,94 | 3,00 | 2,96 | 2,94 | 2,95 | 3.271 | 924.933.700 |
| 23/2/2026 | 3,06 | 2,95 | -3,59% | 2,95 | 3,06 | 2,98 | 2,95 | 2,96 | 2.641 | 1.256.521.100 |
| 20/2/2026 | 3,01 | 3,06 | +1,66% | 2,98 | 3,07 | 3,03 | 3,05 | 3,06 | 3.169 | 1.082.179.800 |
| 19/2/2026 | 3,00 | 3,01 | +1,01% | 2,97 | 3,04 | 3,00 | 3,01 | 3,03 | 3.058 | 991.282.000 |
| 18/2/2026 | 2,94 | 2,98 | +1,71% | 2,94 | 3,02 | 2,97 | 2,97 | 2,98 | 2.967 | 1.239.304.800 |
| 13/2/2026 | 2,91 | 2,93 | -1,35% | 2,83 | 2,96 | 2,89 | 2,92 | 2,93 | 2.055 | 1.030.130.500 |
| 11/2/2026 | 2,98 | 2,97 | +1,02% | 2,96 | 3,04 | 2,99 | 2,97 | 2,99 | 3.267 | 1.020.124.100 |
| 10/2/2026 | 2,98 | 2,94 | -2,00% | 2,92 | 3,01 | 2,95 | 2,94 | 2,95 | 6.311 | 1.079.701.000 |
| 9/2/2026 | 2,93 | 3,00 | +2,74% | 2,92 | 3,01 | 2,97 | 2,99 | 3,00 | 5.155 | 1.119.756.900 |
| 6/2/2026 | 2,98 | 2,92 | -2,01% | 2,90 | 2,99 | 2,94 | 2,92 | 2,93 | 5.500 | 1.509.998.600 |
| 5/2/2026 | 3,05 | 2,98 | -1,97% | 2,98 | 3,08 | 3,02 | 2,98 | 2,99 | 4.506 | 1.130.609.500 |
| 4/2/2026 | 3,16 | 3,04 | -4,70% | 3,03 | 3,19 | 3,08 | 3,04 | 3,06 | 3.382 | 1.152.094.000 |
| 3/2/2026 | 3,18 | 3,19 | +2,24% | 3,14 | 3,25 | 3,18 | 3,15 | 3,19 | 3.409 | 1.156.372.000 |
| 2/2/2026 | 3,22 | 3,12 | -3,11% | 3,08 | 3,22 | 3,13 | 3,12 | 3,13 | 4.374 | 1.299.975.500 |
| 30/1/2026 | 3,20 | 3,22 | -0,31% | 3,18 | 3,29 | 3,23 | 3,22 | 3,23 | 2.590 | 1.056.438.300 |
| 29/1/2026 | 3,41 | 3,23 | -4,72% | 3,17 | 3,50 | 3,31 | 3,22 | 3,23 | 3.929 | 2.385.266.900 |
| 28/1/2026 | 3,37 | 3,39 | +2,11% | 3,29 | 3,44 | 3,35 | 3,37 | 3,39 | 2.887 | 1.741.514.600 |
| 27/1/2026 | 3,25 | 3,32 | +4,40% | 3,23 | 3,45 | 3,36 | 3,32 | 3,33 | 4.701 | 2.495.950.100 |
| 26/1/2026 | 3,16 | 3,18 | +1,92% | 3,09 | 3,18 | 3,13 | 3,16 | 3,18 | 1.705 | 890.895.000 |
| 23/1/2026 | 3,10 | 3,12 | +1,96% | 3,05 | 3,14 | 3,10 | 3,10 | 3,12 | 2.071 | 1.309.772.200 |
| 22/1/2026 | 2,96 | 3,06 | +4,08% | 2,95 | 3,16 | 3,09 | 3,06 | 3,07 | 2.780 | 1.921.359.000 |
| 21/1/2026 | 2,88 | 2,94 | +3,16% | 2,87 | 2,99 | 2,93 | 2,93 | 2,94 | 2.097 | 1.024.052.600 |
| 20/1/2026 | 2,83 | 2,85 | +0,71% | 2,81 | 2,93 | 2,87 | 2,85 | 2,87 | 1.829 | 719.798.600 |
| 19/1/2026 | 2,81 | 2,83 | 0,00% | 2,80 | 2,86 | 2,83 | 2,83 | 2,84 | 1.653 | 451.231.900 |
| 16/1/2026 | 2,80 | 2,83 | +1,80% | 2,75 | 2,86 | 2,80 | 2,82 | 2,83 | 2.782 | 875.499.500 |
| 15/1/2026 | 2,76 | 2,78 | +1,46% | 2,76 | 2,89 | 2,82 | 2,78 | 2,80 | 5.374 | 1.232.946.300 |
| 14/1/2026 | 2,79 | 2,74 | -0,72% | 2,74 | 2,82 | 2,77 | 2,74 | 2,75 | 5.567 | 1.191.919.800 |
| 13/1/2026 | 2,92 | 2,76 | -5,48% | 2,76 | 2,93 | 2,82 | 2,76 | 2,78 | 4.022 | 1.480.143.500 |
| 12/1/2026 | 2,96 | 2,92 | -0,34% | 2,92 | 2,97 | 2,94 | 2,92 | 2,93 | 2.644 | 655.783.800 |
| 9/1/2026 | 3,00 | 2,93 | -1,68% | 2,93 | 3,02 | 2,96 | 2,93 | 2,95 | 2.824 | 1.173.041.200 |
| 8/1/2026 | 3,02 | 2,98 | -1,00% | 2,98 | 3,04 | 3,00 | 2,98 | 3,00 | 2.398 | 834.456.200 |
| 7/1/2026 | 3,08 | 3,01 | -2,27% | 3,00 | 3,09 | 3,02 | 3,00 | 3,01 | 2.799 | 1.270.548.800 |
| 6/1/2026 | 3,04 | 3,08 | +2,33% | 3,02 | 3,15 | 3,09 | 3,08 | 3,09 | 3.990 | 1.678.923.700 |
| 5/1/2026 | 3,10 | 3,01 | -2,90% | 3,01 | 3,10 | 3,05 | 3,00 | 3,04 | 3.802 | 1.006.138.000 |
| 2/1/2026 | 3,14 | 3,10 | -1,59% | 3,06 | 3,15 | 3,09 | 3,08 | 3,10 | 2.045 | 805.613.800 |
| 30/12/2025 | 3,14 | 3,15 | +1,94% | 3,08 | 3,21 | 3,13 | 3,13 | 3,16 | 2.968 | 1.104.839.100 |
| 29/12/2025 | 3,10 | 3,09 | -0,96% | 3,04 | 3,15 | 3,09 | 3,09 | 3,10 | 2.544 | 857.143.200 |
| 26/12/2025 | 3,01 | 3,12 | +3,65% | 2,97 | 3,12 | 3,01 | 3,06 | 3,12 | 2.735 | 981.163.600 |
| 23/12/2025 | 3,17 | 3,01 | -4,14% | 2,96 | 3,17 | 3,04 | 3,01 | 3,02 | 3.059 | 1.687.686.900 |
| 22/12/2025 | 3,25 | 3,14 | -2,48% | 3,14 | 3,26 | 3,18 | 3,14 | 3,15 | 1.516 | 561.470.500 |
| 19/12/2025 | 3,28 | 3,22 | -0,31% | 3,18 | 3,28 | 3,21 | 3,21 | 3,25 | 3.047 | 897.613.300 |
| 18/12/2025 | 3,12 | 3,23 | +4,19% | 3,07 | 3,29 | 3,20 | 3,23 | 3,24 | 6.330 | 2.136.676.200 |
| 17/12/2025 | 3,03 | 3,10 | +2,65% | 2,91 | 3,10 | 3,00 | 3,06 | 3,10 | 4.756 | 1.350.120.500 |
| 16/12/2025 | 3,02 | 3,02 | -0,66% | 2,97 | 3,08 | 3,00 | 3,02 | 3,03 | 2.988 | 1.125.049.500 |
| 15/12/2025 | 3,15 | 3,04 | -2,56% | 3,03 | 3,18 | 3,09 | 3,04 | 3,05 | 4.881 | 1.467.878.600 |
| 12/12/2025 | 3,18 | 3,12 | -2,80% | 3,12 | 3,23 | 3,16 | 3,12 | 3,13 | 4.730 | 1.677.856.500 |
| 11/12/2025 | 3,23 | 3,21 | -1,53% | 3,16 | 3,25 | 3,20 | 3,20 | 3,21 | 4.669 | 1.509.824.100 |
| 10/12/2025 | 3,28 | 3,26 | +0,31% | 3,21 | 3,28 | 3,24 | 3,24 | 3,27 | 4.744 | 1.280.232.800 |
| 9/12/2025 | 3,31 | 3,25 | -1,81% | 3,21 | 3,31 | 3,25 | 3,24 | 3,25 | 3.616 | 1.246.317.500 |
| 8/12/2025 | 3,40 | 3,31 | -1,49% | 3,29 | 3,41 | 3,32 | 3,31 | 3,32 | 3.537 | 1.288.031.800 |
| 5/12/2025 | 3,39 | 3,36 | -1,75% | 3,24 | 3,42 | 3,32 | 3,33 | 3,36 | 5.022 | 2.905.227.700 |
| 4/12/2025 | 3,45 | 3,42 | +0,29% | 3,40 | 3,55 | 3,47 | 3,42 | 3,43 | 4.199 | 2.133.527.900 |
| 3/12/2025 | 3,38 | 3,41 | +1,49% | 3,37 | 3,49 | 3,42 | 3,39 | 3,42 | 3.040 | 1.337.884.600 |
| 2/12/2025 | 3,42 | 3,36 | 0,00% | 3,31 | 3,47 | 3,38 | 3,36 | 3,39 | 5.259 | 2.536.337.000 |
| 1/12/2025 | 3,45 | 3,36 | -2,61% | 3,36 | 3,48 | 3,40 | 3,36 | 3,37 | 3.167 | 1.273.141.200 |
| 28/11/2025 | 3,53 | 3,45 | -1,15% | 3,44 | 3,69 | 3,53 | 3,45 | 3,46 | 3.975 | 2.427.278.500 |
| 27/11/2025 | 3,22 | 3,49 | +8,05% | 3,22 | 3,71 | 3,47 | 3,49 | 3,50 | 7.452 | 5.122.695.600 |
| 26/11/2025 | 3,72 | 3,23 | -20,44% | 3,23 | 3,90 | 3,47 | 3,23 | 3,24 | 15.208 | 8.598.056.300 |
| 25/11/2025 | 3,80 | 4,06 | +6,84% | 3,63 | 4,17 | 3,93 | 4,05 | 4,06 | 7.897 | 5.195.786.700 |
| 24/11/2025 | 3,44 | 3,80 | +11,11% | 3,42 | 3,89 | 3,70 | 3,79 | 3,81 | 6.824 | 3.625.433.600 |
| 21/11/2025 | 3,26 | 3,42 | +4,27% | 3,23 | 3,50 | 3,37 | 3,42 | 3,43 | 4.663 | 2.281.655.800 |
| 19/11/2025 | 3,28 | 3,28 | -0,61% | 3,26 | 3,35 | 3,30 | 3,27 | 3,28 | 2.075 | 806.039.100 |
| 18/11/2025 | 3,22 | 3,30 | +0,92% | 3,22 | 3,41 | 3,32 | 3,30 | 3,34 | 3.215 | 1.219.094.600 |
| 17/11/2025 | 3,22 | 3,27 | +0,93% | 3,18 | 3,31 | 3,24 | 3,26 | 3,27 | 4.764 | 1.110.762.800 |
| 14/11/2025 | 3,29 | 3,24 | -2,99% | 3,23 | 3,40 | 3,28 | 3,24 | 3,25 | 5.405 | 1.689.757.100 |
| 13/11/2025 | 3,51 | 3,34 | -7,22% | 3,30 | 3,60 | 3,41 | 3,32 | 3,34 | 5.335 | 2.654.587.000 |
| 12/11/2025 | 3,47 | 3,60 | +3,75% | 3,46 | 3,65 | 3,56 | 3,54 | 3,60 | 3.521 | 1.919.881.400 |
| 11/11/2025 | 3,39 | 3,47 | +2,06% | 3,37 | 3,58 | 3,49 | 3,47 | 3,49 | 2.915 | 1.960.937.200 |
| 10/11/2025 | 3,34 | 3,40 | +2,72% | 3,33 | 3,41 | 3,36 | 3,38 | 3,40 | 1.886 | 723.379.500 |
| 7/11/2025 | 3,36 | 3,31 | -1,49% | 3,31 | 3,42 | 3,35 | 3,31 | 3,34 | 1.370 | 607.269.100 |
| 6/11/2025 | 3,47 | 3,36 | -3,72% | 3,34 | 3,49 | 3,39 | 3,36 | 3,37 | 2.175 | 1.286.865.700 |
| 5/11/2025 | 3,39 | 3,49 | +2,05% | 3,39 | 3,60 | 3,50 | 3,49 | 3,50 | 3.175 | 1.490.575.100 |
| 4/11/2025 | 3,47 | 3,42 | -2,84% | 3,40 | 3,47 | 3,43 | 3,42 | 3,43 | 1.117 | 695.725.400 |
| 3/11/2025 | 3,60 | 3,52 | -2,22% | 3,43 | 3,64 | 3,52 | 3,51 | 3,52 | 2.119 | 1.180.890.700 |
| 31/10/2025 | 3,64 | 3,60 | -0,55% | 3,56 | 3,70 | 3,61 | 3,60 | 3,61 | 1.961 | 977.068.800 |
| 30/10/2025 | 3,46 | 3,62 | +1,97% | 3,41 | 3,85 | 3,62 | 3,61 | 3,62 | 3.923 | 2.743.062.300 |
| 29/10/2025 | 3,65 | 3,55 | -2,74% | 3,52 | 3,70 | 3,57 | 3,54 | 3,56 | 2.362 | 1.408.889.800 |
| 28/10/2025 | 3,70 | 3,65 | -0,27% | 3,62 | 3,74 | 3,66 | 3,64 | 3,65 | 1.934 | 1.424.072.000 |
| 27/10/2025 | 3,92 | 3,66 | -3,94% | 3,60 | 3,93 | 3,69 | 3,65 | 3,66 | 4.104 | 2.926.056.700 |
| 24/10/2025 | 3,62 | 3,81 | +8,24% | 3,61 | 3,94 | 3,76 | 3,81 | 3,82 | 5.861 | 4.602.845.500 |
| 23/10/2025 | 3,55 | 3,52 | +11,75% | 3,27 | 3,69 | 3,45 | 3,51 | 3,52 | 6.052 | 4.095.471.800 |
| 22/10/2025 | 3,16 | 3,15 | -0,32% | 3,15 | 3,25 | 3,18 | 3,14 | 3,15 | 1.436 | 725.606.000 |
| 21/10/2025 | 3,11 | 3,16 | +0,96% | 3,09 | 3,20 | 3,15 | 3,15 | 3,16 | 1.649 | 593.599.200 |
| 20/10/2025 | 3,11 | 3,13 | +0,64% | 3,09 | 3,19 | 3,13 | 3,13 | 3,15 | 1.684 | 532.192.200 |
| 17/10/2025 | 3,10 | 3,11 | 0,00% | 3,04 | 3,14 | 3,09 | 3,09 | 3,11 | 2.509 | 851.622.200 |
| 16/10/2025 | 3,23 | 3,11 | -5,18% | 3,08 | 3,27 | 3,16 | 3,10 | 3,11 | 3.274 | 1.150.441.100 |
| 15/10/2025 | 3,19 | 3,28 | +2,18% | 3,18 | 3,39 | 3,29 | 3,28 | 3,29 | 4.560 | 1.039.937.800 |
| 14/10/2025 | 3,13 | 3,21 | +1,58% | 3,11 | 3,25 | 3,18 | 3,20 | 3,22 | 3.326 | 826.474.000 |
| 13/10/2025 | 3,20 | 3,16 | +1,28% | 3,12 | 3,21 | 3,15 | 3,15 | 3,16 | 2.606 | 822.619.000 |
| 10/10/2025 | 3,20 | 3,12 | -1,89% | 3,11 | 3,24 | 3,15 | 3,12 | 3,13 | 2.323 | 1.028.199.900 |
| 9/10/2025 | 3,27 | 3,18 | -1,85% | 3,17 | 3,28 | 3,21 | 3,18 | 3,19 | 2.751 | 1.005.191.000 |
| 8/10/2025 | 3,24 | 3,24 | +0,31% | 3,20 | 3,35 | 3,26 | 3,23 | 3,25 | 2.662 | 1.029.191.200 |
| 7/10/2025 | 3,36 | 3,23 | -5,28% | 3,22 | 3,40 | 3,27 | 3,22 | 3,23 | 3.994 | 1.237.249.700 |
| 6/10/2025 | 3,53 | 3,41 | -2,85% | 3,39 | 3,53 | 3,44 | 3,40 | 3,41 | 2.077 | 926.660.200 |
| 3/10/2025 | 3,61 | 3,51 | -2,77% | 3,50 | 3,61 | 3,54 | 3,50 | 3,51 | 3.302 | 1.059.979.500 |
| 2/10/2025 | 3,80 | 3,61 | -4,24% | 3,61 | 3,81 | 3,67 | 3,60 | 3,61 | 3.821 | 1.294.547.500 |
| 1/10/2025 | 3,92 | 3,77 | -3,83% | 3,68 | 4,03 | 3,80 | 3,77 | 3,78 | 6.220 | 2.943.905.100 |
| 30/9/2025 | 4,17 | 3,92 | -6,00% | 3,92 | 4,22 | 4,01 | 3,92 | 3,93 | 4.356 | 1.678.016.400 |
| 29/9/2025 | 4,40 | 4,17 | -3,02% | 4,06 | 4,48 | 4,21 | 4,16 | 4,17 | 5.494 | 2.669.424.100 |
| 26/9/2025 | 4,30 | 4,30 | +0,70% | 4,23 | 4,44 | 4,33 | 4,29 | 4,30 | 2.249 | 1.304.884.200 |
| 25/9/2025 | 4,50 | 4,27 | -5,53% | 4,20 | 4,54 | 4,35 | 4,26 | 4,27 | 3.271 | 2.270.060.300 |
| 24/9/2025 | 4,70 | 4,52 | -3,83% | 4,50 | 4,77 | 4,60 | 4,52 | 4,56 | 2.929 | 1.944.617.000 |
| 23/9/2025 | 4,66 | 4,70 | +1,73% | 4,60 | 4,83 | 4,71 | 4,67 | 4,70 | 3.557 | 2.477.018.600 |
| 22/9/2025 | 4,87 | 4,62 | -5,52% | 4,62 | 4,97 | 4,73 | 4,62 | 4,63 | 5.143 | 2.834.783.900 |
| 19/9/2025 | 4,66 | 4,89 | +4,94% | 4,58 | 4,89 | 4,71 | 4,86 | 4,89 | 4.300 | 3.327.353.300 |
| 18/9/2025 | 4,96 | 4,66 | -4,90% | 4,56 | 5,08 | 4,74 | 4,65 | 4,66 | 7.624 | 5.513.923.500 |
| 17/9/2025 | 4,37 | 4,90 | +13,43% | 4,36 | 5,02 | 4,77 | 4,89 | 4,90 | 9.587 | 6.951.309.000 |
| 16/9/2025 | 4,30 | 4,32 | +1,41% | 4,29 | 4,69 | 4,43 | 4,32 | 4,33 | 5.846 | 3.995.345.000 |
| 15/9/2025 | 4,24 | 4,26 | +1,43% | 4,14 | 4,31 | 4,22 | 4,25 | 4,26 | 2.992 | 1.770.337.500 |