Grupo Casas Bahia S.A. ( BHIA3.SA) - Price History
Monthly price history for BHIA3.SA (Grupo Casas Bahia S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$1.26 | R$1.26 |
| May 2026 | R$1.36 | R$1.36 |
| April 2026 | R$2.68 | R$2.68 |
| March 2026 | R$2.88 | R$2.88 |
| February 2026 | R$2.99 | R$2.99 |
| January 2026 | R$3.22 | R$3.22 |
| December 2025 | R$3.15 | R$3.15 |
| November 2025 | R$3.45 | R$3.45 |
| October 2025 | R$3.60 | R$3.60 |
| September 2025 | R$3.92 | R$3.92 |
| August 2025 | R$4.30 | R$4.30 |
| July 2025 | R$3.10 | R$3.10 |
| June 2025 | R$3.11 | R$3.11 |
| May 2025 | R$3.98 | R$3.98 |
| April 2025 | R$5.44 | R$5.44 |
| March 2025 | R$8.99 | R$8.99 |
| February 2025 | R$2.65 | R$2.65 |
| January 2025 | R$3.53 | R$3.53 |
| December 2024 | R$2.89 | R$2.89 |
| November 2024 | R$3.72 | R$3.72 |
| October 2024 | R$4.12 | R$4.12 |
| September 2024 | R$4.94 | R$4.94 |
| August 2024 | R$7.44 | R$7.44 |
| July 2024 | R$4.47 | R$4.47 |
| June 2024 | R$5.45 | R$5.45 |
| May 2024 | R$7.09 | R$7.09 |
| April 2024 | R$6.85 | R$6.85 |
| March 2024 | R$6.78 | R$6.78 |
| February 2024 | R$9.04 | R$9.04 |
| January 2024 | R$7.89 | R$7.89 |
| December 2023 | R$11.38 | R$11.38 |
| November 2023 | R$13.50 | R$0.54 |
| October 2023 | R$11.25 | R$0.45 |
| September 2023 | R$15.75 | R$0.63 |
| August 2023 | R$27.78 | R$1.11 |
| July 2023 | R$47.25 | R$1.89 |
| June 2023 | R$47.03 | R$1.88 |
| May 2023 | R$52.06 | R$2.08 |
| April 2023 | R$40.25 | R$1.61 |
| March 2023 | R$41.12 | R$1.64 |
| February 2023 | R$42.22 | R$1.69 |
| January 2023 | R$52.50 | R$2.10 |
| December 2022 | R$52.50 | R$2.10 |
| November 2022 | R$47.68 | R$1.91 |
| October 2022 | R$68.46 | R$2.74 |
| September 2022 | R$69.78 | R$2.79 |
| August 2022 | R$70.43 | R$2.82 |
| July 2022 | R$52.50 | R$2.10 |
| June 2022 | R$42 | R$1.68 |
| May 2022 | R$68.68 | R$2.75 |
| April 2022 | R$64.96 | R$2.60 |
| March 2022 | R$91.21 | R$3.65 |
| February 2022 | R$82.90 | R$3.32 |
| January 2022 | R$103.24 | R$4.13 |
| December 2021 | R$114.83 | R$4.59 |
| November 2021 | R$124.02 | R$4.96 |
| October 2021 | R$134.52 | R$5.38 |
| September 2021 | R$168.64 | R$6.75 |
| August 2021 | R$227.26 | R$9.09 |
| July 2021 | R$275.38 | R$11.02 |
| June 2021 | R$345.38 | R$13.82 |
| May 2021 | R$283.91 | R$11.36 |
| April 2021 | R$258.76 | R$10.35 |
| March 2021 | R$264.01 | R$10.56 |
| February 2021 | R$259.63 | R$10.38 |
| January 2021 | R$321.32 | R$12.85 |
| December 2020 | R$353.47 | R$14.14 |
| November 2020 | R$388.25 | R$15.53 |
| October 2020 | R$375.34 | R$15.01 |
| September 2020 | R$379.50 | R$15.18 |
| August 2020 | R$448.40 | R$17.94 |
| July 2020 | R$426.96 | R$17.08 |
| June 2020 | R$334.88 | R$13.40 |
| May 2020 | R$271.23 | R$10.85 |
| April 2020 | R$200.80 | R$8.03 |
| March 2020 | R$115.49 | R$4.62 |
| February 2020 | R$302.07 | R$12.08 |
| January 2020 | R$306.22 | R$12.25 |
| December 2019 | R$244.32 | R$9.77 |
| November 2019 | R$192.70 | R$7.71 |
| October 2019 | R$162.30 | R$6.49 |
| September 2019 | R$173.24 | R$6.93 |
| August 2019 | R$169.08 | R$6.76 |
| July 2019 | R$168.86 | R$6.75 |
| June 2019 | R$110.90 | R$4.44 |
| May 2019 | R$102.80 | R$4.11 |
| April 2019 | R$89.68 | R$3.59 |
| March 2019 | R$92.30 | R$3.69 |
| February 2019 | R$100.18 | R$4.01 |
| January 2019 | R$131.24 | R$5.25 |
| December 2018 | R$96.02 | R$3.84 |
| November 2018 | R$113.30 | R$4.53 |
| October 2018 | R$122.49 | R$4.90 |
| September 2018 | R$110.68 | R$4.43 |
| August 2018 | R$124.68 | R$4.99 |
| July 2018 | R$156.39 | R$6.26 |
| June 2018 | R$128.83 | R$5.15 |
| May 2018 | R$142.18 | R$5.69 |
| April 2018 | R$177.39 | R$7.10 |
| March 2018 | R$178 | R$7.13 |
| February 2018 | R$172.10 | R$6.89 |
| January 2018 | R$176.91 | R$7.09 |
| December 2017 | R$173.20 | R$6.94 |
| November 2017 | R$160.19 | R$6.44 |
| October 2017 | R$165.42 | R$6.65 |
| September 2017 | R$170.64 | R$6.86 |
| August 2017 | R$145.83 | R$5.86 |
| July 2017 | R$127.54 | R$5.13 |
| June 2017 | R$87.50 | R$3.52 |
| May 2017 | R$80.31 | R$3.23 |
| April 2017 | R$97.94 | R$3.94 |
| March 2017 | R$79.23 | R$3.18 |
| February 2017 | R$87.93 | R$3.54 |
| January 2017 | R$70.74 | R$2.84 |
| December 2016 | R$78.36 | R$3.15 |
| November 2016 | R$79.01 | R$3.18 |
| October 2016 | R$81.62 | R$3.28 |
| September 2016 | R$67.26 | R$2.70 |
| August 2016 | R$62.86 | R$2.53 |
| July 2016 | R$63.08 | R$2.54 |
| June 2016 | R$67.42 | R$2.71 |
| May 2016 | R$56.55 | R$2.28 |
| April 2016 | R$64.60 | R$2.60 |
| March 2016 | R$52.62 | R$2.12 |
| February 2016 | R$48.93 | R$1.97 |
| January 2016 | R$26.75 | R$1.08 |
| December 2015 | R$31.53 | R$1.27 |
| November 2015 | R$63.06 | R$2.54 |
| October 2015 | R$63.06 | R$2.54 |
| September 2015 | R$59.15 | R$2.38 |
| August 2015 | R$167.44 | R$6.74 |
| July 2015 | R$167.44 | R$6.74 |
| June 2015 | R$149.61 | R$6.02 |
| May 2015 | R$139.17 | R$5.60 |
| April 2015 | R$119.60 | R$4.81 |
| February 2015 | R$162.19 | R$6.74 |
| January 2015 | R$166.40 | R$6.91 |
| December 2014 | R$143.23 | R$5.95 |
| November 2014 | R$157.98 | R$6.56 |
| October 2014 | R$157.98 | R$6.56 |
| September 2014 | R$147.44 | R$6.12 |
| August 2014 | R$157.98 | R$6.56 |
| July 2014 | R$149.76 | R$6.22 |
| June 2014 | R$151.87 | R$6.31 |
| May 2014 | R$168.51 | R$7 |
| April 2014 | R$160.08 | R$6.65 |
| March 2014 | R$139.65 | R$5.80 |
| February 2014 | R$129.12 | R$5.36 |
| January 2014 | R$141.55 | R$5.88 |
| December 2013 | R$158.19 | R$6.57 |
| November 2013 | R$188.94 | R$7.85 |
| October 2013 | R$157.98 | R$26.25 |
| September 2013 | R$126.38 | R$21 |
| August 2013 | R$122.84 | R$21 |
| July 2013 | R$118.28 | R$20.22 |
| June 2013 | R$118.23 | R$20.21 |
| May 2013 | R$135.64 | R$23.19 |
| April 2013 | R$120.79 | R$20.65 |
| March 2013 | R$117.65 | R$20.12 |
| February 2013 | R$115.09 | R$19.69 |
| January 2013 | R$92.07 | R$15.75 |
| December 2012 | R$92.07 | R$15.75 |
| November 2012 | R$92.07 | R$15.75 |
| October 2012 | R$86.96 | R$14.87 |
| September 2012 | R$92.07 | R$15.75 |
| August 2012 | R$92.69 | R$15.85 |
| July 2012 | R$93.10 | R$15.92 |
| June 2012 | R$92.07 | R$15.75 |
| May 2012 | R$97.19 | R$16.62 |
| April 2012 | R$102.30 | R$17.50 |
| March 2012 | R$122.76 | R$21 |
| February 2012 | R$122.76 | R$21 |
| January 2012 | R$89 | R$15.22 |
| December 2011 | R$79.29 | R$13.56 |
| November 2011 | R$78.77 | R$13.47 |
| October 2011 | R$92.07 | R$15.75 |
| September 2011 | R$94.68 | R$16.20 |
| August 2011 | R$107.42 | R$18.37 |
| July 2011 | R$122.76 | R$21 |
| June 2011 | R$133 | R$22.75 |
| May 2011 | R$135.55 | R$23.19 |
| April 2011 | R$133 | R$22.75 |
| March 2011 | R$138.11 | R$23.62 |
| February 2011 | R$140.16 | R$23.97 |
| January 2011 | R$112.53 | R$19.25 |
| December 2010 | R$99.80 | R$17.07 |
| November 2010 | R$97.19 | R$16.62 |
| October 2010 | R$76.22 | R$13.04 |
| September 2010 | R$77.75 | R$13.30 |
| August 2010 | R$76.73 | R$13.12 |
| July 2010 | R$78.52 | R$13.43 |
| June 2010 | R$65.48 | R$11.20 |
| May 2010 | R$67.01 | R$11.46 |
| April 2010 | R$64.96 | R$11.11 |
| March 2010 | R$68.49 | R$11.72 |
| February 2010 | R$56.27 | R$9.62 |
| January 2010 | R$68.03 | R$11.64 |
| December 2009 | R$78.77 | R$13.47 |
| November 2009 | R$48.59 | R$8.31 |
| October 2009 | R$41.18 | R$7.04 |
| September 2009 | R$41.23 | R$7.05 |
| August 2009 | R$40.15 | R$6.87 |
| July 2009 | R$42.20 | R$7.22 |
| June 2009 | R$39.39 | R$6.74 |
| May 2009 | R$46.04 | R$7.87 |
| April 2009 | R$41.18 | R$7.04 |
| March 2009 | R$32.99 | R$5.64 |
| February 2009 | R$30.69 | R$5.25 |
| January 2009 | R$26.86 | R$4.59 |
| December 2008 | R$25.83 | R$4.42 |
| November 2008 | R$29.67 | R$5.08 |
| October 2008 | R$35.30 | R$6.04 |
| September 2008 | R$64.45 | R$11.02 |
| August 2008 | R$74.12 | R$12.68 |
| July 2008 | R$92.07 | R$15.75 |
| June 2008 | R$105.63 | R$18.07 |
| May 2008 | R$129.42 | R$22.14 |
| April 2008 | R$138.06 | R$23.61 |
| March 2008 | R$123.44 | R$21.43 |
| February 2008 | R$158.78 | R$27.56 |
| January 2008 | R$156.26 | R$27.12 |
| December 2007 | R$156.70 | R$37.62 |
| November 2007 | R$163.99 | R$39.37 |
| October 2007 | R$163.99 | R$39.37 |
| September 2007 | R$153.06 | R$36.75 |
| August 2007 | R$163.99 | R$39.37 |
| July 2007 | R$182.22 | R$43.74 |
| June 2007 | R$143.95 | R$34.56 |
| May 2007 | R$145.77 | R$35 |
| April 2007 | R$98.40 | R$23.62 |
| February 2007 | R$68.15 | R$16.36 |
| January 2007 | R$67.42 | R$16.19 |
| December 2006 | R$65.60 | R$15.75 |
| April 2006 | R$76.53 | R$18.37 |
| August 2004 | R$40.09 | R$9.62 |
| July 2004 | R$32.80 | R$7.87 |
| June 2004 | R$34.62 | R$8.31 |
| March 2004 | R$27.33 | R$6.56 |
| September 2003 | R$27.33 | R$6.56 |
| August 2003 | R$23.87 | R$5.73 |
| October 2000 | R$67.42 | R$22.72 |
| August 2000 | R$61.59 | R$20.76 |
| June 2000 | R$61.95 | R$20.88 |
| May 2000 | R$36.44 | R$12.28 |
| April 2000 | R$34.62 | R$11.67 |
| March 2000 | R$30.43 | R$10.26 |
| December 1999 | R$30.61 | R$10.32 |
| November 1999 | R$21.87 | R$7.37 |
| August 1999 | R$21.87 | R$7.37 |
| July 1999 | R$18.22 | R$6.14 |
| February 1999 | R$11.01 | R$3.71 |
| March 1998 | R$32.80 | R$11.05 |
| November 1997 | R$36.44 | R$12.28 |
| October 1997 | R$36.44 | R$12.28 |
| August 1997 | R$43.73 | R$14.74 |
| July 1997 | R$29.15 | R$9.82 |
| May 1997 | R$37.54 | R$12.65 |
| February 1997 | R$74.71 | R$25.18 |
| January 1997 | R$54.66 | R$18.42 |
| December 1996 | R$57.58 | R$19.40 |
| November 1996 | R$72.30 | R$24.37 |
| October 1996 | R$72.89 | R$24.56 |
| July 1996 | R$60.13 | R$20.26 |
BHIA3.SA
Price: R$1.26
52 week price:
Payout Ratio Range:
Earnings Per Share: -9.33 BRL
Exchange: SAO
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 1.5 billion