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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 3,94 | 3,88 | -1,52% | 3,81 | 3,95 | 3,87 | 3,84 | 3,88 | 947 | 4.490.559 |
| 12/6/2025 | 3,96 | 3,94 | -1,25% | 3,92 | 4,05 | 3,96 | 3,94 | 3,95 | 772 | 3.771.299 |
| 11/6/2025 | 3,99 | 3,99 | -0,25% | 3,97 | 4,10 | 4,00 | 3,99 | 4,04 | 686 | 3.193.218 |
| 10/6/2025 | 4,06 | 4,00 | -0,50% | 3,98 | 4,12 | 4,03 | 3,99 | 4,00 | 1.116 | 4.000.007 |
| 9/6/2025 | 4,20 | 4,02 | -3,13% | 4,02 | 4,31 | 4,10 | 4,02 | 4,05 | 933 | 5.714.662 |
| 6/6/2025 | 4,11 | 4,15 | +2,47% | 4,11 | 5,10 | 4,49 | 4,14 | 4,15 | 1.889 | 15.125.705 |
| 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 |