Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,95 | 3,08 | +4,05% | 2,91 | 3,08 | 2,98 | 3,06 | 3,08 | 1.329 | 625.404.200 |
| 20/1/2025 | 2,87 | 2,96 | +2,07% | 2,83 | 3,01 | 2,93 | 2,96 | 2,99 | 1.396 | 701.706.900 |
| 17/1/2025 | 2,80 | 2,90 | +3,94% | 2,77 | 2,95 | 2,86 | 2,90 | 2,91 | 1.630 | 906.608.100 |
| 16/1/2025 | 2,87 | 2,79 | -3,79% | 2,76 | 2,90 | 2,83 | 2,79 | 2,80 | 1.213 | 532.294.500 |
| 15/1/2025 | 2,75 | 2,90 | +5,84% | 2,74 | 2,93 | 2,83 | 2,90 | 2,91 | 2.971 | 1.131.339.800 |
| 14/1/2025 | 2,70 | 2,74 | +1,48% | 2,66 | 2,74 | 2,68 | 2,73 | 2,74 | 1.875 | 477.856.100 |
| 13/1/2025 | 2,75 | 2,70 | -1,10% | 2,68 | 2,77 | 2,71 | 2,70 | 2,72 | 1.554 | 467.820.600 |
| 10/1/2025 | 2,81 | 2,73 | -2,15% | 2,71 | 2,83 | 2,76 | 2,73 | 2,75 | 1.712 | 558.354.900 |
| 9/1/2025 | 2,88 | 2,79 | -3,46% | 2,75 | 2,88 | 2,81 | 2,78 | 2,79 | 1.353 | 454.242.100 |
| 8/1/2025 | 2,96 | 2,89 | -3,34% | 2,82 | 2,96 | 2,87 | 2,86 | 2,89 | 1.282 | 480.381.300 |
| 7/1/2025 | 2,97 | 2,99 | +1,36% | 2,91 | 3,02 | 2,96 | 2,98 | 2,99 | 1.464 | 560.267.100 |
| 6/1/2025 | 2,89 | 2,95 | +3,87% | 2,84 | 3,00 | 2,92 | 2,93 | 2,95 | 2.039 | 874.901.100 |
| 3/1/2025 | 2,84 | 2,84 | 0,00% | 2,75 | 2,88 | 2,80 | 2,84 | 2,85 | 1.744 | 542.254.300 |
| 2/1/2025 | 2,86 | 2,84 | -1,73% | 2,78 | 2,90 | 2,81 | 2,84 | 2,85 | 1.998 | 613.656.300 |
| 30/12/2024 | 2,83 | 2,89 | +2,12% | 2,83 | 3,05 | 2,93 | 2,87 | 2,89 | 2.289 | 703.142.900 |
| 27/12/2024 | 2,79 | 2,83 | +2,17% | 2,72 | 2,85 | 2,78 | 2,82 | 2,84 | 2.626 | 531.142.300 |
| 26/12/2024 | 2,85 | 2,77 | -2,81% | 2,77 | 2,89 | 2,81 | 2,77 | 2,81 | 2.368 | 517.996.800 |
| 23/12/2024 | 3,11 | 2,85 | -8,36% | 2,85 | 3,12 | 2,93 | 2,85 | 2,88 | 6.192 | 1.215.336.700 |
| 20/12/2024 | 3,04 | 3,11 | +2,64% | 2,97 | 3,22 | 3,08 | 3,11 | 3,12 | 2.010 | 856.776.900 |
| 19/12/2024 | 2,96 | 3,03 | +3,06% | 2,89 | 3,05 | 2,98 | 3,03 | 3,04 | 2.003 | 746.437.200 |
| 18/12/2024 | 3,10 | 2,94 | -6,07% | 2,91 | 3,12 | 2,98 | 2,93 | 2,94 | 2.056 | 1.077.258.500 |
| 17/12/2024 | 3,12 | 3,13 | -0,95% | 3,00 | 3,20 | 3,11 | 3,13 | 3,16 | 1.868 | 889.941.100 |
| 16/12/2024 | 3,24 | 3,16 | -2,77% | 3,05 | 3,24 | 3,16 | 3,12 | 3,16 | 1.727 | 1.166.872.500 |
| 13/12/2024 | 3,27 | 3,25 | -1,52% | 3,16 | 3,36 | 3,26 | 3,20 | 3,25 | 2.498 | 1.026.656.400 |
| 12/12/2024 | 3,35 | 3,30 | -3,51% | 3,14 | 3,38 | 3,24 | 3,25 | 3,30 | 2.797 | 1.031.329.300 |
| 11/12/2024 | 3,25 | 3,42 | +5,23% | 3,23 | 3,53 | 3,35 | 3,42 | 3,43 | 2.814 | 1.674.742.200 |
| 10/12/2024 | 3,30 | 3,25 | 0,00% | 3,14 | 3,33 | 3,23 | 3,25 | 3,26 | 2.409 | 1.480.299.200 |
| 9/12/2024 | 3,40 | 3,25 | -2,99% | 3,14 | 3,42 | 3,24 | 3,24 | 3,25 | 4.009 | 2.263.746.200 |
| 6/12/2024 | 3,53 | 3,35 | -5,37% | 3,29 | 3,57 | 3,41 | 3,33 | 3,36 | 3.174 | 1.475.855.800 |
| 5/12/2024 | 3,64 | 3,54 | -0,56% | 3,46 | 3,70 | 3,57 | 3,51 | 3,54 | 3.105 | 1.789.563.200 |
| 4/12/2024 | 3,70 | 3,56 | -3,00% | 3,53 | 3,74 | 3,61 | 3,56 | 3,57 | 2.335 | 1.429.031.000 |
| 3/12/2024 | 3,77 | 3,67 | -0,81% | 3,67 | 3,89 | 3,75 | 3,67 | 3,68 | 2.486 | 1.403.017.800 |
| 2/12/2024 | 3,70 | 3,70 | -0,54% | 3,66 | 3,87 | 3,74 | 3,69 | 3,70 | 3.656 | 1.432.050.800 |
| 29/11/2024 | 3,62 | 3,72 | +1,92% | 3,48 | 3,79 | 3,64 | 3,72 | 3,76 | 3.154 | 1.624.954.100 |
| 28/11/2024 | 3,81 | 3,65 | -5,19% | 3,50 | 3,91 | 3,63 | 3,55 | 3,65 | 3.867 | 2.012.963.100 |
| 27/11/2024 | 4,10 | 3,85 | -5,87% | 3,78 | 4,19 | 3,90 | 3,82 | 3,85 | 5.442 | 2.529.426.400 |
| 26/11/2024 | 3,71 | 4,09 | +11,14% | 3,70 | 4,14 | 4,00 | 4,09 | 4,10 | 4.799 | 2.614.683.200 |
| 25/11/2024 | 3,62 | 3,68 | +1,66% | 3,59 | 3,74 | 3,66 | 3,68 | 3,69 | 2.894 | 926.219.900 |
| 22/11/2024 | 3,51 | 3,62 | +4,02% | 3,47 | 3,63 | 3,53 | 3,60 | 3,62 | 2.374 | 731.534.300 |
| 21/11/2024 | 3,54 | 3,48 | -2,52% | 3,45 | 3,56 | 3,49 | 3,48 | 3,49 | 3.115 | 810.520.700 |
| 19/11/2024 | 3,66 | 3,57 | -1,92% | 3,53 | 3,72 | 3,60 | 3,57 | 3,58 | 3.307 | 1.478.743.000 |
| 18/11/2024 | 3,84 | 3,64 | -4,46% | 3,64 | 3,86 | 3,74 | 3,63 | 3,64 | 3.747 | 1.868.233.400 |
| 14/11/2024 | 4,00 | 3,81 | -6,39% | 3,81 | 4,05 | 3,92 | 3,81 | 3,84 | 5.808 | 2.182.030.400 |
| 13/11/2024 | 4,03 | 4,07 | +1,75% | 3,96 | 4,11 | 4,02 | 4,01 | 4,07 | 5.650 | 1.306.530.300 |
| 12/11/2024 | 4,06 | 4,00 | -2,44% | 4,00 | 4,15 | 4,06 | 4,00 | 4,05 | 3.197 | 806.841.400 |
| 11/11/2024 | 4,05 | 4,10 | +1,23% | 4,04 | 4,10 | 4,05 | 4,06 | 4,10 | 1.617 | 471.409.100 |
| 8/11/2024 | 4,10 | 4,05 | -1,22% | 3,99 | 4,10 | 4,04 | 4,05 | 4,06 | 1.956 | 1.111.681.700 |
| 7/11/2024 | 4,26 | 4,10 | -4,65% | 4,06 | 4,42 | 4,19 | 4,09 | 4,10 | 2.821 | 1.300.898.700 |
| 6/11/2024 | 4,08 | 4,30 | +3,37% | 4,03 | 4,31 | 4,17 | 4,29 | 4,30 | 2.609 | 1.030.149.300 |
| 5/11/2024 | 4,26 | 4,16 | -2,35% | 4,12 | 4,29 | 4,18 | 4,16 | 4,20 | 2.253 | 924.929.700 |
| 4/11/2024 | 4,19 | 4,26 | +3,65% | 4,13 | 4,34 | 4,25 | 4,26 | 4,28 | 2.836 | 1.534.044.500 |
| 1/11/2024 | 4,14 | 4,11 | -0,24% | 4,03 | 4,15 | 4,08 | 4,10 | 4,11 | 2.164 | 781.554.600 |
| 31/10/2024 | 4,19 | 4,12 | -1,20% | 4,10 | 4,25 | 4,14 | 4,12 | 4,13 | 1.600 | 677.049.300 |
| 30/10/2024 | 4,09 | 4,17 | +2,21% | 4,06 | 4,18 | 4,13 | 4,16 | 4,17 | 1.569 | 953.625.700 |
| 29/10/2024 | 4,28 | 4,08 | -4,67% | 4,08 | 4,30 | 4,14 | 4,08 | 4,09 | 2.957 | 1.634.996.000 |
| 28/10/2024 | 4,26 | 4,28 | +1,66% | 4,24 | 4,34 | 4,28 | 4,28 | 4,29 | 2.047 | 884.963.800 |
| 25/10/2024 | 4,30 | 4,21 | -2,55% | 4,20 | 4,36 | 4,27 | 4,20 | 4,22 | 1.430 | 649.706.400 |
| 24/10/2024 | 4,24 | 4,32 | +2,13% | 4,16 | 4,35 | 4,26 | 4,31 | 4,32 | 1.727 | 737.864.700 |
| 23/10/2024 | 4,21 | 4,23 | -0,24% | 4,15 | 4,25 | 4,19 | 4,20 | 4,23 | 1.488 | 575.211.500 |
| 22/10/2024 | 4,38 | 4,24 | -3,42% | 4,21 | 4,41 | 4,28 | 4,23 | 4,25 | 2.304 | 822.749.900 |
| 21/10/2024 | 4,35 | 4,39 | +0,23% | 4,35 | 4,46 | 4,40 | 4,38 | 4,39 | 1.648 | 673.720.100 |
| 18/10/2024 | 4,33 | 4,38 | +1,39% | 4,29 | 4,49 | 4,38 | 4,37 | 4,38 | 2.035 | 974.608.800 |
| 17/10/2024 | 4,44 | 4,32 | -4,00% | 4,27 | 4,49 | 4,39 | 4,31 | 4,32 | 2.316 | 925.260.800 |
| 16/10/2024 | 4,45 | 4,50 | +0,90% | 4,37 | 4,57 | 4,46 | 4,46 | 4,50 | 2.740 | 978.893.600 |
| 15/10/2024 | 4,52 | 4,46 | -0,45% | 4,38 | 4,58 | 4,46 | 4,44 | 4,46 | 2.670 | 1.016.791.800 |
| 14/10/2024 | 4,26 | 4,48 | +4,43% | 4,25 | 4,57 | 4,41 | 4,46 | 4,48 | 3.139 | 1.071.141.700 |
| 11/10/2024 | 4,25 | 4,29 | +0,94% | 4,20 | 4,33 | 4,26 | 4,28 | 4,29 | 1.576 | 660.873.000 |
| 10/10/2024 | 4,23 | 4,25 | +0,24% | 4,20 | 4,30 | 4,24 | 4,25 | 4,26 | 2.100 | 1.018.228.400 |
| 9/10/2024 | 4,35 | 4,24 | -3,85% | 4,22 | 4,39 | 4,28 | 4,23 | 4,25 | 4.278 | 1.552.447.900 |
| 8/10/2024 | 4,48 | 4,41 | -2,65% | 4,40 | 4,57 | 4,46 | 4,41 | 4,42 | 3.689 | 1.425.048.900 |
| 7/10/2024 | 4,70 | 4,53 | -2,79% | 4,50 | 4,76 | 4,61 | 4,52 | 4,53 | 4.466 | 1.211.358.800 |
| 4/10/2024 | 4,70 | 4,66 | -0,85% | 4,60 | 4,74 | 4,66 | 4,66 | 4,68 | 2.850 | 1.113.236.600 |
| 3/10/2024 | 4,49 | 4,70 | +3,75% | 4,41 | 4,71 | 4,55 | 4,69 | 4,70 | 4.183 | 1.438.819.700 |
| 2/10/2024 | 4,65 | 4,53 | -1,52% | 4,49 | 4,77 | 4,60 | 4,52 | 4,53 | 5.479 | 1.831.847.100 |
| 1/10/2024 | 4,95 | 4,60 | -6,88% | 4,58 | 4,95 | 4,73 | 4,60 | 4,61 | 6.059 | 2.163.367.800 |
| 30/9/2024 | 5,15 | 4,94 | -4,45% | 4,89 | 5,17 | 4,97 | 4,93 | 4,94 | 2.882 | 1.425.817.500 |
| 26/9/2024 | 5,28 | 5,17 | -2,82% | 5,12 | 5,41 | 5,21 | 5,16 | 5,17 | 2.588 | 1.459.658.200 |
| 25/9/2024 | 5,41 | 5,32 | -1,12% | 5,22 | 5,50 | 5,32 | 5,30 | 5,32 | 1.950 | 1.243.026.000 |
| 24/9/2024 | 5,38 | 5,38 | +1,89% | 5,29 | 5,48 | 5,37 | 5,33 | 5,38 | 1.821 | 994.881.700 |
| 23/9/2024 | 5,43 | 5,28 | -2,40% | 5,28 | 5,43 | 5,33 | 5,28 | 5,29 | 2.596 | 1.189.041.400 |
| 20/9/2024 | 5,73 | 5,41 | -6,24% | 5,37 | 5,76 | 5,45 | 5,40 | 5,41 | 5.659 | 3.463.787.400 |
| 19/9/2024 | 6,01 | 5,77 | -3,19% | 5,70 | 6,15 | 5,87 | 5,75 | 5,77 | 3.650 | 1.885.952.700 |
| 18/9/2024 | 6,15 | 5,96 | -4,03% | 5,96 | 6,30 | 6,11 | 5,96 | 5,98 | 4.287 | 2.574.410.100 |
| 17/9/2024 | 6,16 | 6,21 | +0,98% | 6,07 | 6,22 | 6,15 | 6,19 | 6,21 | 2.578 | 1.045.779.200 |
| 16/9/2024 | 6,10 | 6,15 | 0,00% | 6,08 | 6,25 | 6,17 | 6,15 | 6,16 | 2.084 | 901.569.300 |
| 13/9/2024 | 5,98 | 6,15 | +3,71% | 5,97 | 6,25 | 6,14 | 6,15 | 6,16 | 2.869 | 1.720.159.500 |
| 12/9/2024 | 5,95 | 5,93 | -0,67% | 5,88 | 6,13 | 5,97 | 5,92 | 5,93 | 2.913 | 1.426.940.200 |
| 11/9/2024 | 6,15 | 5,97 | -2,13% | 5,86 | 6,21 | 6,00 | 5,96 | 5,97 | 3.262 | 1.843.419.600 |
| 10/9/2024 | 6,00 | 6,10 | +1,16% | 5,98 | 6,23 | 6,10 | 6,10 | 6,11 | 3.576 | 1.625.188.500 |
| 9/9/2024 | 6,37 | 6,03 | -4,29% | 6,03 | 6,40 | 6,15 | 6,03 | 6,04 | 2.925 | 1.478.892.400 |
| 6/9/2024 | 6,42 | 6,30 | -1,72% | 6,25 | 6,71 | 6,45 | 6,30 | 6,31 | 3.858 | 2.721.257.300 |
| 5/9/2024 | 6,69 | 6,41 | -4,75% | 6,30 | 6,81 | 6,46 | 6,41 | 6,42 | 4.338 | 2.900.285.500 |
| 4/9/2024 | 6,25 | 6,73 | +8,20% | 6,24 | 6,96 | 6,59 | 6,72 | 6,74 | 4.695 | 3.772.586.200 |
| 3/9/2024 | 7,05 | 6,22 | -11,14% | 6,21 | 7,24 | 6,60 | 6,21 | 6,22 | 7.430 | 4.885.643.200 |
| 2/9/2024 | 7,40 | 7,00 | -5,91% | 6,96 | 7,40 | 7,16 | 6,99 | 7,00 | 4.621 | 3.042.567.700 |
| 30/8/2024 | 6,95 | 7,44 | +8,30% | 6,75 | 7,44 | 7,22 | 7,41 | 7,44 | 7.479 | 4.629.459.600 |
| 29/8/2024 | 6,70 | 6,87 | +1,93% | 6,54 | 6,94 | 6,75 | 6,86 | 6,87 | 6.385 | 2.846.764.400 |
| 28/8/2024 | 6,48 | 6,74 | +3,06% | 6,43 | 6,76 | 6,62 | 6,74 | 6,75 | 10.195 | 2.693.337.900 |
| 27/8/2024 | 6,30 | 6,54 | +2,99% | 6,25 | 6,74 | 6,53 | 6,49 | 6,54 | 4.352 | 2.483.185.200 |
| 26/8/2024 | 6,43 | 6,35 | -0,94% | 6,16 | 6,46 | 6,33 | 6,34 | 6,35 | 3.239 | 2.170.425.500 |
| 23/8/2024 | 6,25 | 6,41 | +3,05% | 6,15 | 6,57 | 6,40 | 6,41 | 6,43 | 3.577 | 2.754.840.200 |
| 22/8/2024 | 6,14 | 6,22 | +0,65% | 5,96 | 6,46 | 6,16 | 6,22 | 6,25 | 2.880 | 2.104.610.200 |
| 21/8/2024 | 6,08 | 6,18 | +1,31% | 5,95 | 6,25 | 6,13 | 6,13 | 6,18 | 3.177 | 2.355.518.000 |
| 20/8/2024 | 5,93 | 6,10 | +4,27% | 5,65 | 6,21 | 5,92 | 6,10 | 6,11 | 6.370 | 4.035.740.600 |
| 19/8/2024 | 5,11 | 5,85 | +15,61% | 5,11 | 5,89 | 5,61 | 5,84 | 5,85 | 5.559 | 4.163.983.900 |
| 16/8/2024 | 5,36 | 5,06 | -5,60% | 5,06 | 5,38 | 5,18 | 5,06 | 5,09 | 3.886 | 2.352.493.800 |
| 15/8/2024 | 5,11 | 5,36 | +5,10% | 5,04 | 5,37 | 5,22 | 5,35 | 5,36 | 4.281 | 2.689.587.900 |
| 14/8/2024 | 5,14 | 5,10 | -0,78% | 4,97 | 5,20 | 5,10 | 5,07 | 5,10 | 4.309 | 2.693.709.500 |
| 13/8/2024 | 5,43 | 5,14 | -4,46% | 4,89 | 5,48 | 5,10 | 5,13 | 5,14 | 7.924 | 5.123.107.300 |
| 12/8/2024 | 4,82 | 5,38 | +11,85% | 4,82 | 5,65 | 5,41 | 5,38 | 5,39 | 2.972 | 7.050.139.500 |
| 9/8/2024 | 5,33 | 4,81 | -9,42% | 4,76 | 5,39 | 5,01 | 4,80 | 4,81 | 8.131 | 5.569.454.700 |
| 8/8/2024 | 4,66 | 5,31 | +24,36% | 4,55 | 5,40 | 5,08 | 5,31 | 5,32 | 3.224 | 9.748.368.500 |
| 7/8/2024 | 4,08 | 4,27 | +5,96% | 4,05 | 4,32 | 4,18 | 4,26 | 4,28 | 6.975 | 3.479.062.100 |
| 6/8/2024 | 4,46 | 4,03 | -10,24% | 4,03 | 4,49 | 4,17 | 4,03 | 4,08 | 5.803 | 3.304.351.200 |
| 5/8/2024 | 3,99 | 4,49 | +6,90% | 3,95 | 4,49 | 4,18 | 4,46 | 4,49 | 5.479 | 3.688.857.400 |
| 2/8/2024 | 4,27 | 4,20 | -1,64% | 4,18 | 4,35 | 4,23 | 4,19 | 4,20 | 3.683 | 2.348.489.400 |
| 1/8/2024 | 4,51 | 4,27 | -4,47% | 4,24 | 4,56 | 4,36 | 4,27 | 4,28 | 2.683 | 2.178.330.500 |
| 31/7/2024 | 4,61 | 4,47 | -2,19% | 4,47 | 4,62 | 4,53 | 4,47 | 4,49 | 2.293 | 1.540.704.000 |
| 30/7/2024 | 4,59 | 4,57 | -0,87% | 4,51 | 4,67 | 4,56 | 4,56 | 4,57 | 2.550 | 1.160.268.900 |
| 29/7/2024 | 4,76 | 4,61 | -2,95% | 4,50 | 4,78 | 4,59 | 4,60 | 4,62 | 3.667 | 2.032.152.700 |
| 26/7/2024 | 4,90 | 4,75 | -2,26% | 4,74 | 4,91 | 4,78 | 4,75 | 4,76 | 2.216 | 1.573.444.400 |
| 25/7/2024 | 4,76 | 4,86 | +1,25% | 4,76 | 5,05 | 4,90 | 4,86 | 4,87 | 5.215 | 2.346.208.500 |
| 24/7/2024 | 4,78 | 4,80 | +0,63% | 4,72 | 4,81 | 4,76 | 4,78 | 4,80 | 3.444 | 1.835.863.300 |
| 23/7/2024 | 4,81 | 4,77 | -1,24% | 4,74 | 4,83 | 4,78 | 4,77 | 4,78 | 3.260 | 1.920.877.300 |
| 22/7/2024 | 4,99 | 4,83 | -2,42% | 4,81 | 5,04 | 4,89 | 4,83 | 4,84 | 3.433 | 2.508.696.300 |