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.
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 |
| 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 |
| 21/10/2024 | 4,31 | 4,35 | +1,87% | 4,25 | 4,45 | 4,39 | 4,35 | 4,39 | 608 | 3.825.834 |