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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BHIA3F - CASAS BAHIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,07 | 4,05 | -1,22% | 3,95 | 4,26 | 4,07 | 4,03 | 4,05 | 572 | 4.014.883 |
| 4/6/2025 | 4,42 | 4,10 | -5,53% | 4,01 | 4,42 | 4,15 | 4,10 | 4,12 | 812 | 4.089.590 |
| 3/6/2025 | 3,96 | 4,34 | +9,32% | 3,96 | 4,48 | 4,19 | 4,30 | 4,34 | 629 | 4.485.818 |
| 2/6/2025 | 4,10 | 3,97 | -1,98% | 3,96 | 4,15 | 4,01 | 3,97 | 3,99 | 527 | 3.078.593 |
| 30/5/2025 | 4,13 | 4,05 | -3,11% | 3,97 | 4,18 | 4,02 | 4,01 | 4,05 | 1.049 | 5.491.592 |
| 29/5/2025 | 4,15 | 4,18 | +0,48% | 4,06 | 4,20 | 4,11 | 4,16 | 4,19 | 705 | 3.311.161 |
| 28/5/2025 | 4,10 | 4,16 | +0,24% | 4,08 | 4,20 | 4,12 | 4,13 | 4,16 | 577 | 3.375.009 |
| 27/5/2025 | 4,18 | 4,15 | +0,97% | 4,08 | 4,33 | 4,17 | 4,12 | 4,15 | 815 | 3.741.424 |
| 26/5/2025 | 4,23 | 4,11 | -2,38% | 4,11 | 4,25 | 4,17 | 4,11 | 4,16 | 638 | 2.775.757 |
| 23/5/2025 | 4,20 | 4,21 | -1,86% | 4,11 | 4,25 | 4,17 | 4,20 | 4,21 | 867 | 4.037.757 |
| 22/5/2025 | 4,35 | 4,29 | -1,61% | 4,29 | 4,52 | 4,39 | 4,29 | 4,31 | 723 | 4.521.233 |
| 21/5/2025 | 4,49 | 4,36 | -2,02% | 4,35 | 4,50 | 4,42 | 4,35 | 4,36 | 686 | 3.692.283 |
| 20/5/2025 | 4,61 | 4,45 | -5,12% | 4,44 | 4,68 | 4,51 | 4,45 | 4,50 | 780 | 4.757.054 |
| 19/5/2025 | 4,76 | 4,69 | -0,42% | 4,60 | 4,79 | 4,70 | 4,69 | 4,70 | 697 | 4.160.299 |
| 16/5/2025 | 4,80 | 4,71 | -2,08% | 4,67 | 4,81 | 4,73 | 4,70 | 4,71 | 780 | 5.774.519 |
| 15/5/2025 | 4,95 | 4,81 | -5,31% | 4,75 | 5,19 | 4,93 | 4,81 | 4,82 | 971 | 7.051.269 |
| 14/5/2025 | 5,14 | 5,08 | +4,53% | 4,95 | 5,64 | 5,21 | 5,01 | 5,08 | 844 | 8.112.123 |
| 13/5/2025 | 4,86 | 4,86 | 0,00% | 4,76 | 4,94 | 4,85 | 4,85 | 4,86 | 600 | 4.161.215 |
| 12/5/2025 | 4,82 | 4,86 | +1,25% | 4,73 | 4,98 | 4,84 | 4,85 | 4,86 | 626 | 4.198.146 |
| 9/5/2025 | 5,12 | 4,80 | -7,34% | 4,73 | 5,25 | 4,83 | 4,80 | 4,82 | 1.022 | 7.650.493 |
| 8/5/2025 | 5,03 | 5,18 | +2,37% | 5,02 | 5,41 | 5,23 | 5,16 | 5,18 | 522 | 4.541.418 |
| 7/5/2025 | 5,05 | 5,06 | +0,60% | 4,92 | 5,20 | 5,01 | 4,98 | 5,06 | 514 | 3.981.023 |
| 6/5/2025 | 5,16 | 5,03 | -1,37% | 5,02 | 5,40 | 5,16 | 5,03 | 5,10 | 484 | 4.110.643 |
| 5/5/2025 | 5,40 | 5,10 | -4,49% | 5,10 | 5,51 | 5,25 | 5,10 | 5,15 | 703 | 6.096.325 |
| 2/5/2025 | 5,30 | 5,34 | +0,75% | 5,28 | 5,49 | 5,39 | 5,34 | 5,39 | 477 | 4.427.761 |
| 29/4/2025 | 5,48 | 5,30 | -2,75% | 5,25 | 5,64 | 5,44 | 5,30 | 5,36 | 710 | 5.430.469 |
| 28/4/2025 | 5,75 | 5,45 | -7,16% | 5,42 | 5,87 | 5,59 | 5,45 | 5,47 | 780 | 6.712.434 |
| 25/4/2025 | 5,73 | 5,87 | +2,62% | 5,67 | 5,89 | 5,79 | 5,80 | 5,87 | 720 | 5.346.486 |
| 24/4/2025 | 5,76 | 5,72 | -0,35% | 5,70 | 6,03 | 5,89 | 5,72 | 5,82 | 756 | 7.311.478 |
| 23/4/2025 | 5,80 | 5,74 | -1,88% | 5,60 | 6,17 | 5,89 | 5,74 | 5,87 | 735 | 7.120.743 |
| 22/4/2025 | 5,64 | 5,85 | +1,39% | 5,56 | 6,08 | 5,83 | 5,81 | 5,85 | 787 | 6.939.901 |
| 17/4/2025 | 5,87 | 5,77 | -3,51% | 5,72 | 6,05 | 5,85 | 5,77 | 5,78 | 688 | 6.281.731 |
| 16/4/2025 | 6,13 | 5,98 | -3,39% | 5,92 | 6,50 | 6,04 | 5,98 | 6,00 | 826 | 9.327.856 |
| 15/4/2025 | 6,82 | 6,19 | -10,55% | 6,08 | 6,99 | 6,43 | 6,19 | 6,28 | 1.447 | 16.430.230 |
| 14/4/2025 | 7,15 | 6,92 | -2,40% | 6,82 | 7,63 | 7,05 | 6,92 | 6,97 | 831 | 10.527.221 |
| 11/4/2025 | 6,90 | 7,09 | +2,75% | 6,90 | 7,42 | 7,18 | 7,08 | 7,09 | 813 | 11.649.541 |
| 10/4/2025 | 7,25 | 6,90 | -5,09% | 6,86 | 7,60 | 7,10 | 6,90 | 6,94 | 891 | 12.419.124 |
| 9/4/2025 | 6,50 | 7,27 | +12,89% | 6,31 | 7,78 | 7,07 | 7,27 | 7,35 | 1.166 | 17.917.957 |
| 8/4/2025 | 7,65 | 6,44 | -14,13% | 6,40 | 7,94 | 6,97 | 6,44 | 6,47 | 1.592 | 18.203.070 |
| 7/4/2025 | 7,33 | 7,50 | +0,27% | 6,80 | 7,97 | 7,41 | 7,50 | 7,71 | 1.134 | 12.483.307 |
| 4/4/2025 | 7,77 | 7,48 | -3,61% | 6,63 | 8,08 | 7,50 | 7,48 | 7,50 | 1.329 | 19.830.683 |
| 3/4/2025 | 9,41 | 7,76 | -16,56% | 7,76 | 9,76 | 8,53 | 7,76 | 7,77 | 1.633 | 24.828.849 |
| 2/4/2025 | 9,25 | 9,30 | -1,59% | 9,21 | 9,78 | 9,52 | 9,30 | 9,39 | 909 | 14.852.437 |
| 1/4/2025 | 8,81 | 9,45 | +7,26% | 8,81 | 9,78 | 9,45 | 9,20 | 9,45 | 1.228 | 20.250.817 |
| 31/3/2025 | 10,10 | 8,81 | -13,96% | 8,81 | 11,19 | 10,14 | 8,81 | 8,99 | 2.306 | 41.500.841 |
| 28/3/2025 | 9,70 | 10,24 | +5,57% | 9,09 | 10,60 | 9,99 | 10,21 | 10,24 | 1.430 | 29.849.355 |
| 27/3/2025 | 10,03 | 9,70 | -2,41% | 9,67 | 10,24 | 9,88 | 9,70 | 9,73 | 955 | 17.674.192 |
| 26/3/2025 | 9,80 | 9,94 | +5,30% | 9,47 | 10,49 | 9,92 | 9,85 | 9,94 | 2.168 | 40.615.863 |
| 25/3/2025 | 8,30 | 9,44 | +14,42% | 8,20 | 10,10 | 9,52 | 9,44 | 9,65 | 2.640 | 55.254.317 |
| 24/3/2025 | 7,86 | 8,25 | +2,36% | 7,76 | 8,70 | 8,27 | 8,25 | 8,30 | 1.909 | 34.084.291 |
| 21/3/2025 | 7,00 | 8,06 | +15,64% | 6,71 | 8,53 | 7,54 | 8,05 | 8,06 | 1.699 | 27.146.970 |
| 20/3/2025 | 6,90 | 6,97 | -0,71% | 6,80 | 7,45 | 7,11 | 6,97 | 7,09 | 1.480 | 21.224.439 |
| 19/3/2025 | 5,41 | 7,02 | +31,21% | 5,20 | 7,08 | 6,41 | 6,90 | 7,02 | 2.637 | 30.809.842 |
| 18/3/2025 | 5,40 | 5,35 | -0,74% | 5,03 | 5,53 | 5,28 | 5,35 | 5,43 | 945 | 7.804.932 |
| 17/3/2025 | 5,33 | 5,39 | -0,92% | 5,30 | 5,82 | 5,56 | 5,38 | 5,39 | 1.020 | 10.382.653 |
| 14/3/2025 | 4,74 | 5,44 | +13,81% | 4,72 | 5,74 | 5,42 | 5,44 | 5,50 | 1.336 | 14.518.436 |
| 13/3/2025 | 5,28 | 4,78 | -11,48% | 4,70 | 5,56 | 5,06 | 4,78 | 4,79 | 1.698 | 13.817.695 |
| 12/3/2025 | 5,15 | 5,40 | +4,85% | 5,05 | 6,02 | 5,57 | 5,40 | 5,45 | 1.946 | 21.243.545 |
| 11/3/2025 | 4,70 | 5,15 | +11,96% | 4,59 | 5,96 | 5,34 | 5,15 | 5,16 | 2.665 | 31.547.718 |
| 10/3/2025 | 3,58 | 4,60 | +29,58% | 3,38 | 4,98 | 4,41 | 4,60 | 4,65 | 3.084 | 19.693.173 |
| 7/3/2025 | 3,01 | 3,55 | +16,78% | 2,98 | 3,67 | 3,42 | 3,50 | 3,55 | 1.669 | 9.339.430 |