Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Grupo Casas Bahia SA | BHIA3 | Bovespa | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.14 | -1.99% | 6.89 | 08:45:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.94 | 6.77 | 7.07 | 6.89 | 7.03 |
BHIA3 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.91 | 8.25 | 6.77 | 7.53 | 12,116,625 | -0.02 | -0.29% |
| 1 Month | 7.00 | 8.25 | 5.42 | 6.89 | 9,403,579 | -0.11 | -1.57% |
| 3 Months | 7.70 | 10.28 | 5.42 | 7.37 | 7,370,669 | -0.81 | -10.52% |
| 6 Months | 14.25 | 16.25 | 5.42 | 12.24 | 22,312,738 | -7.36 | -51.65% |
| 1 Year | 49.75 | 67.25 | 5.42 | 31.10 | 51,133,167 | -42.86 | -86.15% |
| 3 Years | 303.75 | 404.75 | 5.42 | 75.65 | 58,449,172 | -296.86 | -97.73% |
| 5 Years | 119.75 | 559.00 | 5.42 | 179.79 | 58,763,059 | -112.86 | -94.25% |
BHIA3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 6.89 | -0.18 | -2.55% | 6.94 | 7.07 | 6.77 | 4,909,400 |
| 08 May 2024 | 7.07 | 0.09 | 1.29% | 6.99 | 7.27 | 6.85 | 7,191,200 |
| 07 May 2024 | 6.98 | -0.97 | -12.20% | 7.80 | 7.85 | 6.96 | 12,162,200 |
| 04 May 2024 | 7.95 | 0.13 | 1.66% | 8.11 | 8.25 | 7.77 | 10,976,000 |
| 03 May 2024 | 7.82 | 1.02 | 15.00% | 6.91 | 7.95 | 6.91 | 18,137,100 |
| 01 May 2024 | 6.80 | -0.64 | -8.60% | 7.47 | 7.60 | 6.68 | 19,507,200 |
| 30 Apr 2024 | 7.44 | 2.00 | 36.76% | 6.23 | 7.44 | 6.16 | 31,879,100 |
| 27 Apr 2024 | 5.44 | -0.05 | -0.91% | 5.57 | 5.66 | 5.42 | 6,006,700 |
| 26 Apr 2024 | 5.49 | -0.19 | -3.35% | 5.63 | 5.76 | 5.47 | 5,402,300 |
| 25 Apr 2024 | 5.68 | -0.27 | -4.54% | 5.97 | 6.02 | 5.65 | 5,854,000 |
| 24 Apr 2024 | 5.95 | -0.33 | -5.25% | 6.24 | 6.27 | 5.93 | 6,463,800 |
| 23 Apr 2024 | 6.28 | 0.05 | 0.80% | 6.24 | 6.51 | 6.13 | 6,090,000 |
| 20 Apr 2024 | 6.23 | 0.04 | 0.65% | 6.21 | 6.45 | 6.13 | 7,216,500 |
| 19 Apr 2024 | 6.19 | -0.30 | -4.62% | 6.50 | 6.60 | 6.19 | 5,806,600 |
| 18 Apr 2024 | 6.49 | -0.13 | -1.96% | 6.72 | 6.85 | 6.47 | 6,173,700 |
| 17 Apr 2024 | 6.62 | 0.01 | 0.15% | 6.50 | 7.02 | 6.45 | 7,748,200 |
| 16 Apr 2024 | 6.61 | -0.24 | -3.50% | 6.85 | 6.94 | 6.52 | 4,597,100 |
| 13 Apr 2024 | 6.85 | -0.18 | -2.56% | 7.01 | 7.03 | 6.67 | 6,211,900 |
| 12 Apr 2024 | 7.03 | 0.13 | 1.88% | 6.92 | 7.08 | 6.81 | 5,381,000 |
| 11 Apr 2024 | 6.90 | -0.15 | -2.13% | 7.00 | 7.00 | 6.77 | 5,863,400 |
| 10 Apr 2024 | 7.05 | 0.03 | 0.43% | 7.09 | 7.17 | 6.96 | 3,731,800 |
