Mercados españoles cerrados en 54 mins

Grupo Casas Bahia S.A. (BHIA3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
7,05-0,04 (-0,56%)
A partir del 11:20AM BRT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20247,037,087,027,057,05313.300
31 may 20247,087,106,867,097,091.734.000
29 may 20246,907,196,857,117,112.263.800
28 may 20247,157,266,836,966,962.413.100
27 may 20247,217,407,027,027,022.555.000
24 may 20247,627,697,287,287,282.153.700
23 may 20247,667,737,547,657,652.093.900
22 may 20247,507,677,377,647,642.304.600
21 may 20247,467,707,407,567,562.269.300
20 may 20247,697,727,447,487,482.989.800
17 may 20247,577,827,447,787,784.466.600
16 may 20247,297,657,217,657,654.554.700
15 may 20247,067,297,007,287,282.779.600
14 may 20247,247,377,087,107,104.814.900
13 may 20246,827,456,807,267,266.333.400
10 may 20247,127,206,776,816,814.554.700
09 may 20246,807,326,687,127,127.993.300
08 may 20246,947,076,776,966,964.997.200
07 may 20246,997,276,857,037,037.237.600
06 may 20247,807,856,976,976,9712.288.400
03 may 20248,118,257,777,957,9510.993.900
02 may 20246,917,956,917,897,8918.343.800
30 abr 20247,477,606,686,856,8519.690.700
29 abr 20246,237,306,167,307,3032.305.600
26 abr 20245,575,665,425,445,446.020.400
25 abr 20245,635,765,475,525,525.475.600
24 abr 20245,976,025,675,685,685.984.500
23 abr 20246,246,275,975,975,976.566.100
22 abr 20246,246,516,136,256,256.125.400
19 abr 20246,216,456,136,226,227.235.800
18 abr 20246,506,606,196,206,205.888.100
17 abr 20246,726,856,476,476,476.232.800
16 abr 20246,507,026,456,656,657.796.100
15 abr 20246,856,946,526,616,614.625.600
12 abr 20247,017,036,676,866,866.222.600
11 abr 20246,927,086,817,017,015.425.200
10 abr 20247,007,006,776,906,905.893.100
09 abr 20247,097,176,967,067,063.782.300
08 abr 20246,787,096,787,057,055.203.200
05 abr 20246,746,966,616,786,784.396.800
04 abr 20247,117,216,706,786,786.140.200
03 abr 20246,907,256,847,097,096.374.100
02 abr 20246,947,086,416,966,968.189.900
01 abr 20246,827,106,766,946,944.560.000
28 mar 20246,297,176,296,786,7811.773.600
27 mar 20245,986,415,986,286,288.166.600
26 mar 20246,056,445,926,006,0016.960.400
25 mar 20246,806,806,526,606,606.865.300
22 mar 20247,767,836,806,806,8011.384.000
21 mar 20248,078,177,787,817,812.996.000
20 mar 20247,478,107,478,068,066.070.000
19 mar 20247,407,576,847,567,5610.696.400
18 mar 20247,447,607,357,397,393.953.600
15 mar 20248,008,047,407,407,405.693.100
14 mar 20248,108,258,008,018,012.944.400
13 mar 20248,108,297,988,138,133.432.000
12 mar 20248,178,358,038,148,145.631.500
11 mar 20248,038,217,928,098,093.459.600
08 mar 20247,958,287,868,118,113.974.500
07 mar 20248,328,477,988,108,107.421.500
06 mar 20249,809,888,328,328,3214.310.800
05 mar 20249,8510,289,659,699,695.583.200
04 mar 20249,759,989,639,849,844.339.200
01 mar 20249,219,869,219,729,727.433.600
29 feb 20248,859,158,769,049,043.198.200
28 feb 20248,688,928,638,918,912.275.000
27 feb 20248,458,878,448,798,795.257.600
26 feb 20248,338,508,178,348,343.959.000
23 feb 20249,019,018,338,338,335.237.800
22 feb 20248,659,078,618,958,954.162.800
21 feb 20248,638,718,378,558,556.710.400
20 feb 20248,348,678,228,678,676.870.400
19 feb 20248,268,618,208,418,415.395.900
16 feb 20247,978,407,908,368,367.779.400
15 feb 20247,728,367,727,967,968.366.000
14 feb 20247,707,887,437,727,728.963.800
09 feb 20247,478,027,357,827,827.740.300
08 feb 20247,517,806,767,507,5011.001.200
07 feb 20247,257,747,077,677,674.822.800
06 feb 20246,987,376,967,357,355.406.900
05 feb 20247,157,206,706,986,986.487.500
02 feb 20247,617,807,137,207,205.661.500
01 feb 20247,897,987,547,667,663.813.800
31 ene 20247,638,257,617,897,896.812.000
30 ene 20248,298,307,577,607,607.080.300
29 ene 20248,748,998,298,298,294.743.000
26 ene 20248,948,958,678,708,703.139.500
25 ene 20248,769,188,688,928,924.229.100
24 ene 20249,169,208,648,708,704.340.600
23 ene 20249,309,559,089,119,112.770.200
22 ene 20249,379,659,089,249,243.672.700
19 ene 20249,459,529,089,359,354.319.100
18 ene 20249,609,889,339,409,403.274.700
17 ene 20249,629,689,439,549,542.310.600
16 ene 202410,0810,099,609,639,633.525.700
15 ene 202410,0510,2810,0010,1110,112.238.000
12 ene 20249,8810,369,8110,0510,053.577.200
11 ene 202410,5710,669,889,909,905.576.800
10 ene 202410,9211,0910,5110,5710,572.300.700
09 ene 202410,9111,2610,8010,9510,952.773.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...