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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 12/9/2025 | 4,34 | 4,20 | -4,11% | 4,16 | 4,40 | 4,26 | 4,20 | 4,21 | 3.116 | 2.005.611.700 |
| 11/9/2025 | 4,26 | 4,38 | +2,82% | 4,26 | 4,58 | 4,40 | 4,37 | 4,38 | 3.838 | 3.245.785.900 |
| 10/9/2025 | 4,26 | 4,26 | +0,95% | 4,21 | 4,47 | 4,30 | 4,26 | 4,27 | 4.209 | 2.381.935.800 |
| 9/9/2025 | 4,25 | 4,22 | -0,71% | 4,14 | 4,59 | 4,33 | 4,21 | 4,22 | 5.082 | 3.244.837.900 |
| 8/9/2025 | 4,60 | 4,25 | -6,59% | 4,18 | 4,69 | 4,32 | 4,24 | 4,25 | 6.539 | 3.445.519.400 |
| 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 |