Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 3,21 | 3,15 | -0,94% | 3,13 | 3,24 | 3,16 | 3,13 | 3,15 | 815 | 3.816.517 |
| 11/12/2025 | 3,21 | 3,18 | -2,45% | 3,16 | 3,26 | 3,20 | 3,18 | 3,23 | 877 | 4.430.066 |
| 10/12/2025 | 3,29 | 3,26 | -0,91% | 3,21 | 3,29 | 3,23 | 3,22 | 3,26 | 665 | 3.488.563 |
| 9/12/2025 | 3,35 | 3,29 | -1,50% | 3,21 | 3,35 | 3,25 | 3,25 | 3,29 | 711 | 3.813.634 |
| 8/12/2025 | 3,36 | 3,34 | -0,30% | 3,29 | 3,41 | 3,32 | 3,32 | 3,34 | 723 | 3.268.050 |
| 5/12/2025 | 3,40 | 3,35 | -2,62% | 3,23 | 3,42 | 3,32 | 3,31 | 3,35 | 1.073 | 6.012.141 |
| 4/12/2025 | 3,42 | 3,44 | +1,78% | 3,40 | 3,55 | 3,46 | 3,43 | 3,44 | 840 | 4.846.751 |
| 3/12/2025 | 3,40 | 3,38 | -0,59% | 3,38 | 3,48 | 3,42 | 3,38 | 3,41 | 545 | 3.253.419 |
| 2/12/2025 | 3,39 | 3,40 | +1,49% | 3,31 | 3,48 | 3,36 | 3,38 | 3,40 | 748 | 4.806.662 |
| 1/12/2025 | 3,48 | 3,35 | -2,90% | 3,35 | 3,52 | 3,40 | 3,35 | 3,38 | 800 | 4.776.245 |
| 28/11/2025 | 3,49 | 3,45 | -1,15% | 3,43 | 3,68 | 3,51 | 3,45 | 3,49 | 624 | 4.263.526 |
| 27/11/2025 | 3,25 | 3,49 | +6,40% | 3,23 | 3,69 | 3,46 | 3,49 | 3,52 | 1.155 | 7.572.858 |
| 26/11/2025 | 3,97 | 3,28 | -20,19% | 3,23 | 3,97 | 3,48 | 3,28 | 3,29 | 2.723 | 17.898.921 |
| 25/11/2025 | 3,75 | 4,11 | +9,89% | 3,64 | 4,17 | 3,95 | 4,09 | 4,11 | 1.272 | 8.639.758 |
| 24/11/2025 | 3,39 | 3,74 | +8,09% | 3,33 | 3,88 | 3,69 | 3,74 | 3,79 | 1.127 | 7.595.155 |
| 21/11/2025 | 3,28 | 3,46 | +4,22% | 3,23 | 3,50 | 3,37 | 3,43 | 3,46 | 656 | 3.846.982 |
| 19/11/2025 | 3,31 | 3,32 | +1,53% | 3,28 | 3,35 | 3,31 | 3,28 | 3,32 | 459 | 2.286.223 |
| 18/11/2025 | 3,21 | 3,27 | -0,30% | 3,20 | 3,47 | 3,31 | 3,27 | 3,32 | 563 | 3.146.490 |
| 17/11/2025 | 3,23 | 3,28 | +0,31% | 3,18 | 3,32 | 3,24 | 3,25 | 3,28 | 769 | 3.765.876 |
| 14/11/2025 | 3,34 | 3,27 | -1,51% | 3,23 | 3,40 | 3,28 | 3,26 | 3,27 | 939 | 6.372.920 |
| 13/11/2025 | 3,50 | 3,32 | -6,74% | 3,30 | 3,59 | 3,40 | 3,32 | 3,34 | 1.081 | 5.884.388 |
| 12/11/2025 | 3,47 | 3,56 | +3,19% | 3,41 | 3,64 | 3,56 | 3,50 | 3,56 | 806 | 4.091.973 |
| 11/11/2025 | 3,40 | 3,45 | +0,88% | 3,35 | 3,58 | 3,48 | 3,45 | 3,49 | 800 | 4.818.220 |
| 10/11/2025 | 3,31 | 3,42 | +1,79% | 3,31 | 3,42 | 3,35 | 3,38 | 3,42 | 605 | 2.923.672 |
| 7/11/2025 | 3,36 | 3,36 | +0,30% | 3,30 | 3,43 | 3,36 | 3,33 | 3,36 | 566 | 2.679.542 |
| 6/11/2025 | 3,48 | 3,35 | -4,83% | 3,34 | 3,48 | 3,38 | 3,35 | 3,39 | 733 | 3.665.486 |
| 5/11/2025 | 3,38 | 3,52 | +3,23% | 3,37 | 3,59 | 3,49 | 3,52 | 3,54 | 652 | 3.846.671 |
| 4/11/2025 | 3,45 | 3,41 | -3,40% | 3,40 | 3,52 | 3,43 | 3,41 | 3,43 | 647 | 3.141.121 |
| 3/11/2025 | 3,58 | 3,53 | -1,12% | 3,42 | 3,63 | 3,52 | 3,46 | 3,53 | 807 | 4.500.190 |
| 31/10/2025 | 3,64 | 3,57 | -0,56% | 3,55 | 3,69 | 3,62 | 3,56 | 3,57 | 613 | 3.430.658 |
| 30/10/2025 | 3,51 | 3,59 | +1,70% | 3,43 | 3,90 | 3,63 | 3,59 | 3,63 | 883 | 4.890.437 |
| 29/10/2025 | 3,65 | 3,53 | -2,22% | 3,50 | 3,70 | 3,57 | 3,53 | 3,56 | 599 | 3.268.008 |
| 28/10/2025 | 3,70 | 3,61 | -0,82% | 3,60 | 3,74 | 3,65 | 3,61 | 3,65 | 523 | 3.035.436 |
| 27/10/2025 | 3,83 | 3,64 | -3,70% | 3,59 | 3,91 | 3,68 | 3,64 | 3,65 | 923 | 5.853.320 |
| 24/10/2025 | 3,56 | 3,78 | +7,69% | 3,55 | 3,94 | 3,75 | 3,78 | 3,83 | 1.196 | 7.660.803 |
| 23/10/2025 | 3,30 | 3,51 | +11,78% | 3,14 | 3,69 | 3,42 | 3,50 | 3,51 | 1.176 | 6.313.419 |
| 22/10/2025 | 3,16 | 3,14 | 0,00% | 3,13 | 3,25 | 3,18 | 3,14 | 3,19 | 474 | 2.313.565 |
| 21/10/2025 | 3,13 | 3,14 | -0,32% | 3,09 | 3,20 | 3,15 | 3,14 | 3,17 | 485 | 2.273.166 |
| 20/10/2025 | 3,10 | 3,15 | +1,94% | 3,09 | 3,18 | 3,13 | 3,12 | 3,16 | 516 | 2.502.862 |
| 17/10/2025 | 3,11 | 3,09 | -1,59% | 3,06 | 3,15 | 3,09 | 3,08 | 3,10 | 624 | 2.669.372 |
| 16/10/2025 | 3,21 | 3,14 | -3,98% | 3,09 | 3,44 | 3,21 | 3,13 | 3,14 | 983 | 4.136.942 |
| 15/10/2025 | 3,21 | 3,27 | +1,87% | 3,18 | 3,38 | 3,28 | 3,26 | 3,27 | 619 | 3.054.100 |
| 14/10/2025 | 3,14 | 3,21 | +0,63% | 3,11 | 3,24 | 3,17 | 3,18 | 3,21 | 523 | 2.530.746 |
| 13/10/2025 | 3,12 | 3,19 | +0,95% | 3,11 | 3,22 | 3,14 | 3,14 | 3,19 | 555 | 2.940.606 |
| 10/10/2025 | 3,19 | 3,16 | -1,25% | 3,11 | 3,25 | 3,15 | 3,16 | 3,17 | 632 | 3.066.250 |
| 9/10/2025 | 3,21 | 3,20 | -0,31% | 3,17 | 3,28 | 3,20 | 3,19 | 3,20 | 744 | 3.109.879 |
| 8/10/2025 | 3,24 | 3,21 | -1,83% | 3,21 | 3,35 | 3,27 | 3,21 | 3,27 | 678 | 3.168.394 |
| 7/10/2025 | 3,38 | 3,27 | -3,82% | 3,23 | 3,39 | 3,28 | 3,25 | 3,27 | 1.223 | 3.982.654 |
| 6/10/2025 | 3,50 | 3,40 | -3,95% | 3,40 | 3,55 | 3,44 | 3,40 | 3,43 | 947 | 3.216.358 |
| 3/10/2025 | 3,60 | 3,54 | -2,48% | 3,51 | 3,62 | 3,55 | 3,52 | 3,54 | 792 | 3.197.152 |
| 2/10/2025 | 3,78 | 3,63 | -6,68% | 3,62 | 3,85 | 3,67 | 3,63 | 3,69 | 1.040 | 4.180.057 |
| 1/10/2025 | 3,92 | 3,89 | -1,77% | 3,69 | 4,00 | 3,78 | 3,83 | 3,89 | 1.185 | 6.601.502 |
| 30/9/2025 | 4,10 | 3,96 | -4,35% | 3,93 | 4,21 | 4,00 | 3,96 | 3,97 | 957 | 6.134.838 |
| 29/9/2025 | 4,30 | 4,14 | -3,72% | 4,06 | 4,47 | 4,18 | 4,14 | 4,18 | 1.098 | 5.708.236 |
| 26/9/2025 | 4,28 | 4,30 | -1,83% | 4,24 | 4,43 | 4,30 | 4,30 | 4,36 | 500 | 3.586.196 |
| 25/9/2025 | 4,50 | 4,38 | -3,95% | 4,21 | 4,55 | 4,37 | 4,32 | 4,38 | 753 | 6.165.595 |
| 24/9/2025 | 4,66 | 4,56 | -3,59% | 4,51 | 4,77 | 4,59 | 4,56 | 4,59 | 771 | 5.967.446 |
| 23/9/2025 | 4,60 | 4,73 | +2,38% | 4,60 | 4,81 | 4,69 | 4,66 | 4,73 | 723 | 6.606.722 |
| 22/9/2025 | 4,90 | 4,62 | -4,74% | 4,62 | 4,97 | 4,75 | 4,62 | 4,65 | 838 | 6.240.249 |
| 19/9/2025 | 4,68 | 4,85 | +5,21% | 4,58 | 4,87 | 4,73 | 4,84 | 4,85 | 1.156 | 8.352.826 |
| 18/9/2025 | 4,92 | 4,61 | -6,11% | 4,57 | 5,08 | 4,73 | 4,61 | 4,64 | 1.249 | 10.914.518 |
| 17/9/2025 | 4,36 | 4,91 | +13,39% | 4,36 | 5,01 | 4,77 | 4,87 | 4,91 | 1.318 | 12.064.363 |
| 16/9/2025 | 4,23 | 4,33 | +2,36% | 4,23 | 4,67 | 4,39 | 4,33 | 4,38 | 865 | 6.709.055 |
| 15/9/2025 | 4,23 | 4,23 | +0,71% | 4,16 | 4,31 | 4,21 | 4,18 | 4,23 | 677 | 4.301.978 |
| 12/9/2025 | 4,37 | 4,20 | -4,11% | 4,16 | 4,42 | 4,24 | 4,19 | 4,20 | 643 | 3.665.543 |
| 11/9/2025 | 4,26 | 4,38 | +3,30% | 4,25 | 4,58 | 4,39 | 4,36 | 4,46 | 617 | 4.335.509 |
| 10/9/2025 | 4,24 | 4,24 | +0,24% | 4,20 | 4,46 | 4,30 | 4,24 | 4,29 | 590 | 4.070.942 |
| 9/9/2025 | 4,23 | 4,23 | -0,94% | 4,14 | 4,58 | 4,32 | 4,23 | 4,24 | 771 | 4.956.863 |
| 8/9/2025 | 4,54 | 4,27 | -5,32% | 4,18 | 4,68 | 4,32 | 4,25 | 4,27 | 1.239 | 8.502.638 |
| 5/9/2025 | 4,75 | 4,51 | -6,43% | 4,51 | 4,97 | 4,68 | 4,51 | 4,60 | 1.006 | 7.509.545 |
| 4/9/2025 | 4,91 | 4,82 | -3,02% | 4,74 | 5,13 | 4,86 | 4,79 | 4,84 | 1.222 | 6.934.167 |
| 3/9/2025 | 4,80 | 4,97 | +2,26% | 4,61 | 5,19 | 4,96 | 4,95 | 4,97 | 978 | 8.487.370 |
| 2/9/2025 | 5,15 | 4,86 | -6,54% | 4,80 | 5,45 | 5,06 | 4,86 | 4,87 | 1.665 | 15.421.031 |
| 1/9/2025 | 4,30 | 5,20 | +21,78% | 4,30 | 5,47 | 5,12 | 5,20 | 5,24 | 2.591 | 30.519.924 |
| 29/8/2025 | 3,37 | 4,27 | +27,46% | 3,34 | 4,41 | 4,02 | 4,27 | 4,30 | 2.597 | 14.953.352 |
| 28/8/2025 | 3,27 | 3,35 | +2,13% | 3,27 | 3,54 | 3,41 | 3,35 | 3,37 | 1.390 | 6.058.661 |
| 27/8/2025 | 3,04 | 3,28 | +8,97% | 3,01 | 3,32 | 3,17 | 3,27 | 3,28 | 1.067 | 4.078.856 |
| 26/8/2025 | 3,08 | 3,01 | -3,22% | 2,98 | 3,15 | 3,05 | 3,01 | 3,02 | 514 | 2.306.753 |
| 25/8/2025 | 2,97 | 3,11 | +4,01% | 2,97 | 3,21 | 3,12 | 3,11 | 3,14 | 750 | 3.550.682 |
| 22/8/2025 | 2,85 | 2,99 | +5,65% | 2,85 | 3,10 | 3,02 | 2,99 | 3,04 | 798 | 3.846.856 |
| 21/8/2025 | 2,80 | 2,83 | +0,71% | 2,78 | 2,89 | 2,83 | 2,83 | 2,84 | 447 | 2.252.219 |
| 20/8/2025 | 2,82 | 2,81 | -1,40% | 2,79 | 2,85 | 2,81 | 2,79 | 2,81 | 550 | 2.430.520 |
| 19/8/2025 | 2,83 | 2,85 | +0,35% | 2,80 | 2,87 | 2,82 | 2,81 | 2,85 | 483 | 1.723.559 |
| 18/8/2025 | 2,87 | 2,84 | 0,00% | 2,82 | 2,92 | 2,86 | 2,83 | 2,85 | 576 | 2.147.033 |
| 15/8/2025 | 2,89 | 2,84 | -2,07% | 2,81 | 2,93 | 2,85 | 2,82 | 2,85 | 689 | 2.396.429 |
| 14/8/2025 | 2,87 | 2,90 | -1,69% | 2,74 | 3,09 | 2,86 | 2,90 | 2,98 | 858 | 3.654.076 |
| 13/8/2025 | 2,90 | 2,95 | +2,79% | 2,79 | 3,00 | 2,88 | 2,95 | 2,96 | 558 | 2.523.434 |
| 12/8/2025 | 2,78 | 2,87 | +3,99% | 2,78 | 3,07 | 2,95 | 2,87 | 2,91 | 837 | 3.834.102 |
| 11/8/2025 | 2,77 | 2,76 | +0,36% | 2,69 | 2,86 | 2,75 | 2,76 | 2,81 | 764 | 2.992.703 |
| 8/8/2025 | 2,85 | 2,75 | -3,17% | 2,66 | 2,85 | 2,73 | 2,74 | 2,75 | 1.128 | 4.640.053 |
| 7/8/2025 | 3,05 | 2,84 | -6,27% | 2,81 | 3,13 | 2,90 | 2,82 | 2,84 | 1.473 | 7.548.647 |
| 6/8/2025 | 3,00 | 3,03 | 0,00% | 3,00 | 3,09 | 3,05 | 3,03 | 3,05 | 410 | 1.686.631 |
| 5/8/2025 | 3,05 | 3,03 | -1,30% | 3,00 | 3,09 | 3,02 | 3,03 | 3,04 | 451 | 1.818.832 |
| 4/8/2025 | 3,07 | 3,07 | +0,33% | 3,02 | 3,15 | 3,06 | 3,03 | 3,07 | 469 | 1.959.885 |
| 1/8/2025 | 3,10 | 3,06 | -0,97% | 3,06 | 3,19 | 3,12 | 3,06 | 3,13 | 552 | 2.270.539 |
| 31/7/2025 | 3,11 | 3,09 | -3,44% | 3,06 | 3,24 | 3,09 | 3,08 | 3,09 | 503 | 2.698.960 |
| 30/7/2025 | 2,97 | 3,20 | +8,84% | 2,94 | 3,23 | 3,09 | 3,14 | 3,20 | 714 | 4.113.931 |
| 29/7/2025 | 2,97 | 2,94 | 0,00% | 2,93 | 2,98 | 2,94 | 2,94 | 2,95 | 618 | 2.220.562 |
| 28/7/2025 | 2,99 | 2,94 | -2,00% | 2,93 | 3,05 | 2,96 | 2,94 | 2,97 | 554 | 2.313.059 |
| 25/7/2025 | 3,07 | 3,00 | -0,66% | 2,95 | 3,10 | 2,98 | 2,97 | 3,00 | 640 | 2.652.850 |
| 24/7/2025 | 3,11 | 3,02 | -2,27% | 3,02 | 3,12 | 3,06 | 3,02 | 3,05 | 420 | 1.943.025 |
| 23/7/2025 | 2,97 | 3,09 | +5,10% | 2,97 | 3,15 | 3,06 | 3,09 | 3,12 | 578 | 3.092.073 |
| 22/7/2025 | 2,95 | 2,94 | -0,34% | 2,94 | 3,05 | 2,98 | 2,94 | 2,97 | 638 | 2.451.807 |
| 21/7/2025 | 3,02 | 2,95 | -2,32% | 2,93 | 3,09 | 2,98 | 2,94 | 2,95 | 781 | 3.471.026 |
| 18/7/2025 | 3,17 | 3,02 | -5,92% | 2,98 | 3,33 | 3,10 | 3,02 | 3,08 | 955 | 4.439.382 |
| 17/7/2025 | 3,14 | 3,21 | +3,22% | 3,08 | 3,42 | 3,28 | 3,20 | 3,21 | 791 | 4.284.056 |
| 16/7/2025 | 2,95 | 3,11 | +4,36% | 2,94 | 3,22 | 3,08 | 3,10 | 3,11 | 688 | 3.295.960 |
| 15/7/2025 | 2,99 | 2,98 | 0,00% | 2,93 | 3,04 | 2,98 | 2,98 | 2,99 | 675 | 2.525.099 |
| 14/7/2025 | 3,00 | 2,98 | -0,67% | 2,96 | 3,04 | 2,99 | 2,98 | 3,00 | 641 | 2.331.630 |
| 11/7/2025 | 3,01 | 3,00 | -0,33% | 2,95 | 3,04 | 2,99 | 3,00 | 3,02 | 524 | 2.488.863 |
| 10/7/2025 | 3,00 | 3,01 | -0,99% | 2,91 | 3,05 | 2,97 | 3,01 | 3,03 | 795 | 3.781.451 |
| 9/7/2025 | 3,11 | 3,04 | -2,56% | 3,01 | 3,21 | 3,07 | 3,03 | 3,04 | 1.214 | 4.540.399 |
| 8/7/2025 | 3,57 | 3,12 | -12,36% | 3,11 | 3,61 | 3,24 | 3,11 | 3,12 | 2.089 | 7.795.893 |
| 7/7/2025 | 3,22 | 3,56 | +11,60% | 3,18 | 3,71 | 3,53 | 3,56 | 3,59 | 1.611 | 7.767.809 |
| 4/7/2025 | 3,13 | 3,19 | +3,57% | 3,06 | 3,23 | 3,12 | 3,19 | 3,20 | 390 | 1.576.783 |
| 3/7/2025 | 3,06 | 3,08 | +1,65% | 3,03 | 3,17 | 3,08 | 3,08 | 3,10 | 577 | 2.801.937 |
| 2/7/2025 | 3,17 | 3,03 | -2,26% | 3,01 | 3,19 | 3,07 | 3,03 | 3,04 | 840 | 2.910.939 |
| 1/7/2025 | 3,11 | 3,10 | +0,65% | 3,06 | 3,17 | 3,11 | 3,10 | 3,15 | 524 | 2.359.354 |
| 30/6/2025 | 3,04 | 3,08 | +0,65% | 3,03 | 3,15 | 3,07 | 3,08 | 3,10 | 714 | 3.665.424 |
| 27/6/2025 | 3,05 | 3,06 | -1,29% | 3,03 | 3,16 | 3,07 | 3,06 | 3,10 | 640 | 3.510.613 |
| 26/6/2025 | 3,09 | 3,10 | -0,64% | 3,04 | 3,17 | 3,08 | 3,09 | 3,10 | 830 | 3.653.138 |
| 25/6/2025 | 3,17 | 3,12 | -1,27% | 3,05 | 3,19 | 3,10 | 3,08 | 3,12 | 935 | 3.646.385 |
| 24/6/2025 | 3,18 | 3,16 | -1,86% | 3,13 | 3,38 | 3,24 | 3,16 | 3,18 | 819 | 4.095.005 |
| 23/6/2025 | 3,47 | 3,22 | -5,85% | 3,16 | 3,47 | 3,25 | 3,21 | 3,22 | 1.486 | 5.494.447 |
| 20/6/2025 | 3,63 | 3,42 | -6,30% | 3,38 | 3,66 | 3,44 | 3,40 | 3,42 | 1.118 | 4.875.168 |
| 18/6/2025 | 3,72 | 3,65 | -1,88% | 3,63 | 3,75 | 3,68 | 3,65 | 3,66 | 653 | 3.078.386 |
| 17/6/2025 | 3,89 | 3,72 | -4,62% | 3,63 | 3,90 | 3,76 | 3,68 | 3,72 | 1.191 | 5.415.311 |
| 16/6/2025 | 3,92 | 3,90 | +0,52% | 3,83 | 3,97 | 3,91 | 3,90 | 3,96 | 624 | 3.629.588 |