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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 3,00 | 3,61 | +19,14% | 2,97 | 3,68 | 3,43 | 3,60 | 3,61 | 11.260 | 5.599.430.600 |
| 6/3/2025 | 2,65 | 3,03 | +14,34% | 2,60 | 3,03 | 2,87 | 3,01 | 3,03 | 5.259 | 2.264.480.800 |
| 5/3/2025 | 2,70 | 2,65 | 0,00% | 2,60 | 2,70 | 2,64 | 2,65 | 2,66 | 814 | 280.670.100 |
| 28/2/2025 | 2,75 | 2,65 | -3,64% | 2,61 | 2,77 | 2,69 | 2,65 | 2,66 | 2.208 | 909.713.700 |
| 27/2/2025 | 2,72 | 2,75 | +1,48% | 2,67 | 2,78 | 2,73 | 2,74 | 2,75 | 1.614 | 760.134.700 |
| 26/2/2025 | 2,89 | 2,71 | -4,91% | 2,71 | 2,89 | 2,80 | 2,71 | 2,73 | 2.176 | 1.053.972.800 |
| 25/2/2025 | 2,87 | 2,85 | +0,35% | 2,80 | 2,93 | 2,86 | 2,85 | 2,86 | 2.183 | 1.231.061.300 |
| 24/2/2025 | 3,12 | 2,84 | -8,39% | 2,83 | 3,16 | 2,93 | 2,84 | 2,85 | 2.724 | 1.469.684.400 |
| 21/2/2025 | 3,14 | 3,10 | -1,27% | 3,07 | 3,18 | 3,12 | 3,10 | 3,12 | 1.770 | 656.430.400 |
| 20/2/2025 | 3,22 | 3,14 | -2,48% | 3,14 | 3,28 | 3,19 | 3,14 | 3,15 | 2.159 | 948.191.900 |
| 19/2/2025 | 3,21 | 3,22 | -1,53% | 3,16 | 3,32 | 3,22 | 3,19 | 3,22 | 2.077 | 1.119.566.300 |
| 18/2/2025 | 3,20 | 3,27 | +0,62% | 3,11 | 3,43 | 3,26 | 3,25 | 3,27 | 2.577 | 1.891.669.700 |
| 17/2/2025 | 3,06 | 3,25 | +5,52% | 3,06 | 3,47 | 3,32 | 3,24 | 3,25 | 4.980 | 2.316.308.300 |
| 14/2/2025 | 3,07 | 3,08 | +4,05% | 2,90 | 3,13 | 3,00 | 3,08 | 3,10 | 2.654 | 1.828.818.700 |
| 13/2/2025 | 2,96 | 2,96 | +1,37% | 2,91 | 2,98 | 2,94 | 2,95 | 2,96 | 1.307 | 581.048.000 |
| 12/2/2025 | 3,01 | 2,92 | -3,95% | 2,91 | 3,03 | 2,95 | 2,92 | 2,93 | 2.913 | 814.545.700 |
| 11/2/2025 | 3,13 | 3,04 | -2,56% | 3,01 | 3,14 | 3,05 | 3,04 | 3,05 | 2.280 | 1.064.981.900 |
| 10/2/2025 | 3,12 | 3,12 | -0,32% | 3,12 | 3,27 | 3,16 | 3,12 | 3,13 | 1.715 | 731.625.200 |
| 7/2/2025 | 3,21 | 3,13 | -2,80% | 3,10 | 3,25 | 3,16 | 3,12 | 3,13 | 2.115 | 605.521.900 |
| 6/2/2025 | 3,20 | 3,22 | +0,94% | 3,17 | 3,29 | 3,22 | 3,21 | 3,23 | 2.152 | 782.505.500 |
| 5/2/2025 | 3,30 | 3,19 | -3,33% | 3,17 | 3,31 | 3,21 | 3,18 | 3,19 | 1.831 | 660.524.600 |
| 4/2/2025 | 3,40 | 3,30 | -3,23% | 3,24 | 3,42 | 3,31 | 3,29 | 3,30 | 2.695 | 895.522.000 |
| 3/2/2025 | 3,52 | 3,41 | -3,40% | 3,36 | 3,52 | 3,42 | 3,41 | 3,44 | 2.096 | 774.769.700 |
| 31/1/2025 | 3,47 | 3,53 | +1,15% | 3,47 | 3,69 | 3,56 | 3,53 | 3,55 | 2.633 | 1.121.475.900 |
| 30/1/2025 | 3,47 | 3,49 | +1,16% | 3,47 | 3,67 | 3,57 | 3,49 | 3,50 | 2.789 | 1.511.548.800 |
| 29/1/2025 | 3,48 | 3,45 | -0,58% | 3,33 | 3,60 | 3,44 | 3,45 | 3,46 | 2.108 | 1.147.278.900 |
| 28/1/2025 | 3,68 | 3,47 | -6,22% | 3,46 | 3,68 | 3,56 | 3,47 | 3,49 | 3.662 | 1.688.834.000 |
| 27/1/2025 | 3,31 | 3,70 | +11,45% | 3,29 | 3,83 | 3,64 | 3,69 | 3,70 | 4.588 | 2.546.531.200 |
| 24/1/2025 | 3,44 | 3,32 | -4,05% | 3,32 | 3,61 | 3,48 | 3,32 | 3,35 | 2.996 | 1.223.646.800 |
| 23/1/2025 | 3,29 | 3,46 | +5,81% | 3,22 | 3,58 | 3,44 | 3,46 | 3,48 | 5.062 | 1.600.968.600 |
| 22/1/2025 | 3,09 | 3,27 | +6,17% | 3,01 | 3,29 | 3,16 | 3,26 | 3,27 | 2.568 | 911.477.100 |
| 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 |