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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,00 | 2,91 | -5,52% | 2,91 | 3,20 | 3,03 | 2,91 | 2,92 | 637 | 3.070.559 |
| 11/3/2026 | 3,18 | 3,08 | -2,22% | 3,04 | 3,20 | 3,09 | 3,06 | 3,08 | 537 | 2.784.114 |
| 10/3/2026 | 2,83 | 3,15 | +8,25% | 2,83 | 3,23 | 3,10 | 3,12 | 3,15 | 1.165 | 6.993.926 |
| 9/3/2026 | 2,84 | 2,91 | +3,19% | 2,80 | 2,92 | 2,83 | 2,89 | 2,91 | 537 | 2.293.326 |
| 6/3/2026 | 2,78 | 2,82 | +1,08% | 2,77 | 2,84 | 2,80 | 2,78 | 2,82 | 499 | 2.200.858 |
| 5/3/2026 | 2,86 | 2,79 | -3,79% | 2,75 | 2,90 | 2,79 | 2,78 | 2,79 | 850 | 4.010.476 |
| 4/3/2026 | 2,84 | 2,90 | +2,47% | 2,83 | 2,91 | 2,85 | 2,84 | 2,90 | 481 | 2.413.393 |
| 3/3/2026 | 2,90 | 2,83 | -2,41% | 2,82 | 2,95 | 2,85 | 2,83 | 2,87 | 634 | 2.904.546 |
| 2/3/2026 | 2,98 | 2,90 | -3,01% | 2,82 | 2,98 | 2,88 | 2,90 | 2,95 | 828 | 4.134.064 |
| 27/2/2026 | 3,02 | 2,99 | 0,00% | 2,96 | 3,09 | 3,02 | 2,98 | 2,99 | 763 | 4.221.556 |
| 26/2/2026 | 2,88 | 2,99 | +3,82% | 2,88 | 3,00 | 2,91 | 2,94 | 2,99 | 656 | 3.378.290 |
| 25/2/2026 | 2,94 | 2,88 | -2,37% | 2,88 | 2,98 | 2,91 | 2,88 | 2,91 | 823 | 4.207.225 |
| 24/2/2026 | 2,96 | 2,95 | -1,34% | 2,94 | 3,00 | 2,96 | 2,94 | 2,95 | 557 | 2.566.501 |
| 23/2/2026 | 3,06 | 2,99 | -1,97% | 2,95 | 3,06 | 2,99 | 2,96 | 2,99 | 669 | 2.606.878 |
| 20/2/2026 | 3,00 | 3,05 | +0,66% | 2,98 | 3,07 | 3,02 | 3,02 | 3,05 | 577 | 2.528.772 |
| 19/2/2026 | 3,03 | 3,03 | +1,00% | 2,97 | 3,04 | 3,00 | 2,99 | 3,03 | 622 | 2.895.095 |
| 18/2/2026 | 2,92 | 3,00 | +1,69% | 2,90 | 3,01 | 2,97 | 2,98 | 3,00 | 538 | 2.530.515 |
| 13/2/2026 | 2,91 | 2,95 | -1,34% | 2,84 | 2,95 | 2,89 | 2,90 | 2,95 | 702 | 3.142.337 |
| 11/2/2026 | 2,95 | 2,99 | +2,05% | 2,95 | 3,04 | 2,99 | 2,98 | 2,99 | 658 | 3.179.937 |
| 10/2/2026 | 2,97 | 2,93 | -2,01% | 2,92 | 3,01 | 2,95 | 2,93 | 2,96 | 624 | 2.528.991 |
| 9/2/2026 | 2,93 | 2,99 | +2,05% | 2,92 | 3,02 | 2,96 | 2,98 | 2,99 | 585 | 2.508.249 |
| 6/2/2026 | 3,01 | 2,93 | -2,01% | 2,91 | 3,03 | 2,95 | 2,93 | 2,98 | 698 | 2.581.375 |
| 5/2/2026 | 3,04 | 2,99 | -2,61% | 2,99 | 3,08 | 3,02 | 2,99 | 3,05 | 582 | 2.418.373 |
| 4/2/2026 | 3,12 | 3,07 | -3,76% | 3,03 | 3,18 | 3,10 | 3,07 | 3,12 | 582 | 2.291.521 |
| 3/2/2026 | 3,13 | 3,19 | +0,31% | 3,12 | 3,25 | 3,18 | 3,16 | 3,19 | 514 | 2.813.222 |
| 2/2/2026 | 3,22 | 3,18 | -1,55% | 3,08 | 3,27 | 3,13 | 3,14 | 3,18 | 773 | 3.527.859 |
| 30/1/2026 | 3,23 | 3,23 | -2,12% | 3,18 | 3,28 | 3,22 | 3,23 | 3,26 | 599 | 3.023.719 |
| 29/1/2026 | 3,35 | 3,30 | -2,08% | 3,16 | 3,49 | 3,30 | 3,27 | 3,30 | 884 | 5.555.849 |
| 28/1/2026 | 3,32 | 3,37 | +0,90% | 3,29 | 3,43 | 3,33 | 3,34 | 3,37 | 800 | 5.110.197 |
| 27/1/2026 | 3,18 | 3,34 | +5,03% | 3,16 | 3,45 | 3,36 | 3,32 | 3,35 | 906 | 5.349.482 |
| 26/1/2026 | 3,10 | 3,18 | +1,27% | 3,08 | 3,18 | 3,13 | 3,14 | 3,18 | 674 | 3.447.229 |
| 23/1/2026 | 3,06 | 3,14 | +2,28% | 3,03 | 3,14 | 3,09 | 3,09 | 3,14 | 608 | 3.264.060 |
| 22/1/2026 | 2,99 | 3,07 | +3,02% | 2,95 | 3,15 | 3,07 | 3,04 | 3,07 | 790 | 4.066.714 |
| 21/1/2026 | 2,85 | 2,98 | +3,11% | 2,84 | 2,99 | 2,92 | 2,93 | 2,98 | 584 | 2.432.694 |
| 20/1/2026 | 2,81 | 2,89 | +2,12% | 2,80 | 2,93 | 2,87 | 2,86 | 2,89 | 455 | 1.758.211 |
| 19/1/2026 | 2,84 | 2,83 | -1,39% | 2,80 | 2,90 | 2,83 | 2,83 | 2,85 | 608 | 2.273.392 |
| 16/1/2026 | 2,83 | 2,87 | +2,50% | 2,76 | 2,87 | 2,80 | 2,82 | 2,87 | 592 | 2.391.794 |
| 15/1/2026 | 2,75 | 2,80 | +1,08% | 2,75 | 2,89 | 2,82 | 2,80 | 2,84 | 646 | 2.646.843 |
| 14/1/2026 | 2,82 | 2,77 | -1,07% | 2,74 | 2,82 | 2,78 | 2,76 | 2,77 | 830 | 3.937.409 |
| 13/1/2026 | 2,93 | 2,80 | -4,44% | 2,77 | 2,93 | 2,82 | 2,80 | 2,81 | 1.440 | 5.543.597 |
| 12/1/2026 | 2,96 | 2,93 | -1,01% | 2,93 | 2,97 | 2,94 | 2,93 | 2,95 | 566 | 1.984.968 |
| 9/1/2026 | 3,03 | 2,96 | -1,99% | 2,93 | 3,04 | 2,96 | 2,93 | 2,97 | 842 | 3.504.451 |
| 8/1/2026 | 3,01 | 3,02 | -0,66% | 2,98 | 3,04 | 3,00 | 2,99 | 3,02 | 645 | 2.378.450 |
| 7/1/2026 | 3,12 | 3,04 | -1,62% | 3,01 | 3,16 | 3,03 | 3,03 | 3,04 | 544 | 2.230.739 |
| 6/1/2026 | 3,04 | 3,09 | +0,32% | 3,02 | 3,15 | 3,08 | 3,09 | 3,12 | 554 | 2.237.171 |
| 5/1/2026 | 3,07 | 3,08 | -0,65% | 3,03 | 3,10 | 3,06 | 3,05 | 3,08 | 639 | 2.976.781 |
| 2/1/2026 | 3,15 | 3,10 | +1,64% | 3,06 | 3,15 | 3,09 | 3,09 | 3,10 | 583 | 2.252.982 |
| 30/12/2025 | 3,12 | 3,05 | -0,97% | 3,05 | 3,21 | 3,12 | 3,05 | 3,10 | 575 | 2.626.985 |
| 29/12/2025 | 3,05 | 3,08 | +3,01% | 3,01 | 3,15 | 3,08 | 3,08 | 3,12 | 667 | 3.113.149 |
| 26/12/2025 | 3,01 | 2,99 | -1,97% | 2,97 | 3,05 | 2,98 | 2,99 | 3,01 | 841 | 3.598.485 |
| 23/12/2025 | 3,15 | 3,05 | -2,87% | 2,96 | 3,17 | 3,05 | 3,05 | 3,06 | 904 | 3.941.450 |
| 22/12/2025 | 3,25 | 3,14 | -3,09% | 3,14 | 3,25 | 3,19 | 3,14 | 3,20 | 560 | 2.125.836 |
| 19/12/2025 | 3,27 | 3,24 | +0,31% | 3,18 | 3,27 | 3,21 | 3,21 | 3,24 | 462 | 2.095.523 |
| 18/12/2025 | 3,02 | 3,23 | +5,90% | 3,01 | 3,29 | 3,19 | 3,18 | 3,23 | 815 | 3.681.009 |
| 17/12/2025 | 3,03 | 3,05 | +1,67% | 2,92 | 3,08 | 2,97 | 3,05 | 3,06 | 766 | 3.395.990 |
| 16/12/2025 | 3,04 | 3,00 | -3,23% | 2,97 | 3,06 | 3,00 | 3,00 | 3,03 | 934 | 4.583.585 |
| 15/12/2025 | 3,15 | 3,10 | -1,59% | 3,03 | 3,18 | 3,09 | 3,05 | 3,10 | 1.493 | 6.295.222 |
| 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 |