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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,90 | 2,95 | +1,72% | 2,90 | 3,06 | 2,97 | 2,95 | 3,00 | 591 | 2.492.435 |
| 20/1/2025 | 2,86 | 2,90 | +0,35% | 2,82 | 3,01 | 2,92 | 2,90 | 2,98 | 731 | 2.839.876 |
| 17/1/2025 | 2,75 | 2,89 | +3,96% | 2,75 | 2,95 | 2,84 | 2,89 | 2,94 | 526 | 2.119.761 |
| 16/1/2025 | 2,83 | 2,78 | -3,14% | 2,76 | 2,90 | 2,82 | 2,78 | 2,85 | 578 | 2.093.250 |
| 15/1/2025 | 2,72 | 2,87 | +5,90% | 2,70 | 2,95 | 2,81 | 2,87 | 2,90 | 890 | 2.708.483 |
| 14/1/2025 | 2,70 | 2,71 | +0,37% | 2,66 | 2,73 | 2,68 | 2,69 | 2,71 | 845 | 2.327.691 |
| 13/1/2025 | 2,73 | 2,70 | -1,10% | 2,69 | 2,77 | 2,71 | 2,70 | 2,74 | 770 | 2.262.611 |
| 10/1/2025 | 2,82 | 2,73 | -2,85% | 2,71 | 2,83 | 2,75 | 2,73 | 2,77 | 620 | 1.908.850 |
| 9/1/2025 | 2,88 | 2,81 | -2,43% | 2,77 | 2,88 | 2,82 | 2,81 | 2,85 | 673 | 1.964.555 |
| 8/1/2025 | 2,99 | 2,88 | -2,70% | 2,83 | 2,99 | 2,86 | 2,86 | 2,88 | 585 | 2.034.013 |
| 7/1/2025 | 2,98 | 2,96 | +0,34% | 2,86 | 3,02 | 2,96 | 2,94 | 2,96 | 683 | 2.704.217 |
| 6/1/2025 | 2,83 | 2,95 | +6,12% | 2,83 | 3,00 | 2,92 | 2,94 | 2,95 | 703 | 2.725.196 |
| 3/1/2025 | 2,76 | 2,78 | 0,00% | 2,75 | 2,88 | 2,79 | 2,78 | 2,82 | 616 | 2.000.542 |
| 2/1/2025 | 2,90 | 2,78 | -3,14% | 2,77 | 2,96 | 2,81 | 2,78 | 2,79 | 847 | 3.027.525 |
| 30/12/2024 | 2,83 | 2,87 | +1,77% | 2,81 | 3,04 | 2,91 | 2,87 | 2,90 | 797 | 3.122.909 |
| 27/12/2024 | 2,77 | 2,82 | +1,81% | 2,71 | 2,84 | 2,77 | 2,81 | 2,82 | 775 | 2.874.671 |
| 26/12/2024 | 2,85 | 2,77 | -3,15% | 2,77 | 2,91 | 2,81 | 2,77 | 2,80 | 1.088 | 3.621.580 |
| 23/12/2024 | 3,10 | 2,86 | -7,74% | 2,86 | 3,11 | 2,95 | 2,86 | 2,89 | 1.002 | 3.674.224 |
| 20/12/2024 | 3,03 | 3,10 | +2,65% | 2,97 | 3,21 | 3,09 | 3,10 | 3,17 | 822 | 3.301.154 |
| 19/12/2024 | 2,94 | 3,02 | +2,37% | 2,90 | 3,04 | 2,97 | 3,01 | 3,04 | 920 | 2.994.496 |
| 18/12/2024 | 3,10 | 2,95 | -5,45% | 2,91 | 3,12 | 2,99 | 2,95 | 3,00 | 1.207 | 4.258.626 |
| 17/12/2024 | 3,09 | 3,12 | -1,27% | 3,01 | 3,19 | 3,10 | 3,12 | 3,18 | 881 | 3.803.067 |
| 16/12/2024 | 3,19 | 3,16 | -0,32% | 3,09 | 3,25 | 3,16 | 3,12 | 3,16 | 996 | 3.718.616 |
| 13/12/2024 | 3,30 | 3,17 | -2,16% | 3,17 | 3,37 | 3,28 | 3,17 | 3,19 | 673 | 3.528.494 |
| 12/12/2024 | 3,40 | 3,24 | -3,57% | 3,16 | 3,40 | 3,24 | 3,20 | 3,24 | 783 | 3.289.612 |
| 11/12/2024 | 3,25 | 3,36 | +4,35% | 3,22 | 3,53 | 3,31 | 3,36 | 3,43 | 833 | 3.935.098 |
| 10/12/2024 | 3,25 | 3,22 | -0,92% | 3,15 | 3,32 | 3,21 | 3,22 | 3,30 | 774 | 3.850.626 |
| 9/12/2024 | 3,36 | 3,25 | -2,11% | 3,15 | 3,45 | 3,25 | 3,20 | 3,25 | 1.159 | 5.132.547 |
| 6/12/2024 | 3,54 | 3,32 | -5,14% | 3,28 | 3,57 | 3,39 | 3,32 | 3,39 | 1.219 | 4.631.004 |
| 5/12/2024 | 3,52 | 3,50 | -1,13% | 3,46 | 3,69 | 3,57 | 3,50 | 3,53 | 894 | 3.946.311 |
| 4/12/2024 | 3,69 | 3,54 | -4,07% | 3,52 | 3,75 | 3,62 | 3,54 | 3,55 | 884 | 3.763.855 |
| 3/12/2024 | 3,74 | 3,69 | -3,40% | 3,67 | 3,88 | 3,74 | 3,69 | 3,71 | 713 | 3.374.489 |
| 2/12/2024 | 3,69 | 3,82 | +3,24% | 3,56 | 3,84 | 3,76 | 3,77 | 3,82 | 863 | 4.378.909 |
| 29/11/2024 | 3,55 | 3,70 | +5,41% | 3,47 | 3,79 | 3,64 | 3,69 | 3,70 | 803 | 4.359.731 |
| 28/11/2024 | 3,85 | 3,51 | -7,63% | 3,51 | 3,89 | 3,63 | 3,51 | 3,57 | 1.214 | 5.944.021 |
| 27/11/2024 | 4,14 | 3,80 | -8,43% | 3,78 | 4,18 | 3,93 | 3,80 | 3,85 | 985 | 5.638.661 |
| 26/11/2024 | 3,66 | 4,15 | +12,47% | 3,61 | 4,15 | 3,99 | 4,05 | 4,15 | 1.275 | 7.556.019 |
| 25/11/2024 | 3,58 | 3,69 | +3,65% | 3,55 | 3,75 | 3,65 | 3,69 | 3,74 | 1.115 | 5.192.454 |
| 22/11/2024 | 3,51 | 3,56 | +4,71% | 3,42 | 3,61 | 3,52 | 3,56 | 3,57 | 726 | 3.576.422 |
| 21/11/2024 | 3,56 | 3,40 | -5,03% | 3,40 | 3,56 | 3,48 | 3,40 | 3,53 | 1.100 | 4.537.914 |
| 19/11/2024 | 3,66 | 3,58 | -2,19% | 3,52 | 3,80 | 3,60 | 3,56 | 3,58 | 1.039 | 4.525.084 |
| 18/11/2024 | 3,81 | 3,66 | -5,91% | 3,65 | 3,87 | 3,74 | 3,65 | 3,66 | 1.281 | 6.892.491 |
| 14/11/2024 | 3,97 | 3,89 | -2,26% | 3,83 | 4,05 | 3,93 | 3,89 | 3,90 | 1.201 | 6.456.156 |
| 13/11/2024 | 4,00 | 3,98 | -0,75% | 3,96 | 4,11 | 4,01 | 3,98 | 4,03 | 732 | 4.542.807 |
| 12/11/2024 | 4,01 | 4,01 | -0,50% | 4,01 | 4,13 | 4,06 | 4,01 | 4,04 | 576 | 3.388.678 |
| 11/11/2024 | 4,00 | 4,03 | +0,25% | 3,99 | 4,10 | 4,05 | 4,03 | 4,05 | 707 | 4.659.308 |
| 8/11/2024 | 4,10 | 4,02 | -3,13% | 3,99 | 4,10 | 4,03 | 4,02 | 4,07 | 747 | 4.761.240 |
| 7/11/2024 | 4,31 | 4,15 | -3,26% | 4,06 | 4,40 | 4,20 | 4,08 | 4,15 | 803 | 5.238.321 |
| 6/11/2024 | 4,16 | 4,29 | +2,88% | 4,05 | 4,31 | 4,17 | 4,25 | 4,29 | 815 | 4.443.496 |
| 5/11/2024 | 4,19 | 4,17 | -2,57% | 4,12 | 4,27 | 4,18 | 4,17 | 4,20 | 683 | 4.199.105 |
| 4/11/2024 | 4,05 | 4,28 | +5,68% | 4,05 | 4,35 | 4,24 | 4,28 | 4,29 | 729 | 5.088.035 |
| 1/11/2024 | 4,12 | 4,05 | -1,22% | 4,03 | 4,15 | 4,07 | 4,05 | 4,08 | 704 | 4.442.835 |
| 31/10/2024 | 4,15 | 4,10 | -0,24% | 4,10 | 4,24 | 4,13 | 4,10 | 4,11 | 561 | 3.537.614 |
| 30/10/2024 | 4,06 | 4,11 | +0,74% | 4,06 | 4,19 | 4,13 | 4,11 | 4,14 | 570 | 3.856.781 |
| 29/10/2024 | 4,28 | 4,08 | -4,00% | 4,08 | 4,30 | 4,14 | 4,08 | 4,12 | 871 | 4.758.824 |
| 28/10/2024 | 4,32 | 4,25 | -0,47% | 4,24 | 4,34 | 4,29 | 4,25 | 4,26 | 624 | 4.644.792 |
| 25/10/2024 | 4,30 | 4,27 | -0,93% | 4,20 | 4,35 | 4,27 | 4,20 | 4,27 | 436 | 2.405.008 |
| 24/10/2024 | 4,22 | 4,31 | +2,86% | 4,15 | 4,35 | 4,25 | 4,30 | 4,31 | 819 | 3.547.851 |
| 23/10/2024 | 4,26 | 4,19 | -1,41% | 4,15 | 4,30 | 4,18 | 4,18 | 4,20 | 725 | 3.381.157 |
| 22/10/2024 | 4,40 | 4,25 | -2,30% | 4,21 | 4,40 | 4,26 | 4,24 | 4,25 | 587 | 3.301.899 |