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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 2,61 | 3,04 | +16,48% | 2,60 | 3,04 | 2,81 | 2,96 | 3,04 | 952 | 3.809.940 |
| 5/3/2025 | 2,65 | 2,61 | -2,25% | 2,61 | 2,69 | 2,64 | 2,61 | 2,64 | 379 | 1.344.595 |
| 28/2/2025 | 2,75 | 2,67 | -1,11% | 2,62 | 2,77 | 2,68 | 2,67 | 2,68 | 786 | 2.373.200 |
| 27/2/2025 | 2,71 | 2,70 | -0,74% | 2,68 | 2,80 | 2,72 | 2,70 | 2,73 | 661 | 2.215.831 |
| 26/2/2025 | 2,85 | 2,72 | -4,56% | 2,72 | 2,89 | 2,80 | 2,72 | 2,79 | 695 | 2.652.275 |
| 25/2/2025 | 2,88 | 2,85 | -0,35% | 2,81 | 3,00 | 2,86 | 2,85 | 2,87 | 524 | 2.255.004 |
| 24/2/2025 | 3,03 | 2,86 | -7,14% | 2,84 | 3,17 | 2,94 | 2,86 | 2,91 | 841 | 3.294.587 |
| 21/2/2025 | 3,14 | 3,08 | -2,22% | 3,07 | 3,19 | 3,12 | 3,08 | 3,15 | 421 | 1.834.617 |
| 20/2/2025 | 3,15 | 3,15 | -0,63% | 3,14 | 3,29 | 3,18 | 3,15 | 3,16 | 612 | 1.961.722 |
| 19/2/2025 | 3,26 | 3,17 | -1,55% | 3,17 | 3,30 | 3,23 | 3,17 | 3,25 | 444 | 2.474.901 |
| 18/2/2025 | 3,25 | 3,22 | -0,31% | 3,12 | 3,42 | 3,27 | 3,21 | 3,22 | 500 | 2.650.561 |
| 17/2/2025 | 3,06 | 3,23 | +5,90% | 3,01 | 3,47 | 3,30 | 3,23 | 3,27 | 761 | 4.050.513 |
| 14/2/2025 | 2,97 | 3,05 | +4,81% | 2,91 | 3,13 | 3,00 | 3,05 | 3,10 | 642 | 2.769.272 |
| 13/2/2025 | 2,92 | 2,91 | -1,36% | 2,91 | 2,98 | 2,93 | 2,91 | 2,96 | 504 | 1.922.497 |
| 12/2/2025 | 3,04 | 2,95 | -2,96% | 2,91 | 3,06 | 2,95 | 2,95 | 3,00 | 732 | 2.573.882 |
| 11/2/2025 | 3,10 | 3,04 | -2,56% | 3,00 | 3,14 | 3,05 | 3,04 | 3,07 | 627 | 2.286.745 |
| 10/2/2025 | 3,13 | 3,12 | +0,32% | 3,11 | 3,26 | 3,16 | 3,12 | 3,17 | 484 | 2.122.756 |
| 7/2/2025 | 3,18 | 3,11 | -2,81% | 3,10 | 3,25 | 3,16 | 3,11 | 3,16 | 612 | 2.157.039 |
| 6/2/2025 | 3,19 | 3,20 | +0,95% | 3,15 | 3,28 | 3,21 | 3,20 | 3,24 | 512 | 2.252.571 |
| 5/2/2025 | 3,30 | 3,17 | -3,94% | 3,17 | 3,34 | 3,22 | 3,17 | 3,22 | 763 | 2.696.414 |
| 4/2/2025 | 3,39 | 3,30 | -2,94% | 3,26 | 3,41 | 3,31 | 3,30 | 3,33 | 654 | 2.872.363 |
| 3/2/2025 | 3,53 | 3,40 | -2,58% | 3,37 | 3,53 | 3,42 | 3,40 | 3,44 | 699 | 3.063.155 |
| 31/1/2025 | 3,49 | 3,49 | +0,29% | 3,48 | 3,68 | 3,56 | 3,49 | 3,56 | 573 | 3.584.782 |
| 30/1/2025 | 3,39 | 3,48 | +0,58% | 3,39 | 3,67 | 3,56 | 3,48 | 3,56 | 834 | 4.083.130 |
| 29/1/2025 | 3,46 | 3,46 | +0,29% | 3,32 | 3,59 | 3,41 | 3,46 | 3,50 | 571 | 2.967.645 |
| 28/1/2025 | 3,58 | 3,45 | -5,74% | 3,44 | 3,70 | 3,56 | 3,45 | 3,50 | 704 | 3.287.355 |
| 27/1/2025 | 3,30 | 3,66 | +10,91% | 3,24 | 3,82 | 3,64 | 3,66 | 3,75 | 939 | 5.763.057 |
| 24/1/2025 | 3,46 | 3,30 | -3,79% | 3,30 | 3,60 | 3,48 | 3,30 | 3,36 | 593 | 2.841.593 |
| 23/1/2025 | 3,27 | 3,43 | +6,85% | 3,21 | 3,58 | 3,43 | 3,43 | 3,45 | 943 | 4.351.468 |
| 22/1/2025 | 2,93 | 3,21 | +8,81% | 2,93 | 3,28 | 3,16 | 3,21 | 3,25 | 760 | 3.032.160 |
| 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 |