|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2.900 BRL | -6.15% |
|
+5.07% | -7.94% |
| Jan. 05 | Grupo Casas Bahia S.A.(BOVESPA:BHIA3) added to Brazil IBRX Index | CI |
| Dec. 08 | Itau Unibanco agrees to buy GPA, Casas Bahia, Assai stakes in FIC | RE |
Quotes 5-day view: Grupo Casas Bahia S.A.
Delayed Quote Sao Paulo
| 2026-01-14 | 2026-01-15 | 2026-01-16 | 2026-01-19 | 2026-01-20 | |
|---|---|---|---|---|---|
| Last | 2.740 R$ | 2.780 R$ | 2.830 R$ | 2.830 R$ | 2.900 R$ |
| Volume | 4,294,300 | 4,356,900 | 3,113,900 | 1,590,300 | 1,401,200 |
| Change | -0.72% | +1.46% | +1.80% | 0.00% | -6.15% |
| Opening | 2.790 R$ | 2.760 R$ | 2.800 R$ | 2.810 R$ | 2.830 R$ |
| High | 2.820 R$ | 2.890 R$ | 2.860 R$ | 2.860 R$ | 2.930 R$ |
| Low | 2.740 R$ | 2.760 R$ | 2.750 R$ | 2.800 R$ | 2.810 R$ |
Performance
| 1 day | -6.15% | ||
| 1 week | +5.07% | ||
| Current month | -7.94% | ||
| 1 month | -7.64% | ||
| 3 months | -7.35% | ||
| 6 months | -1.69% | ||
| Current year | -7.94% | ||
| 1 year | -2.03% | ||
| 3 years | -94.89% | ||
| 5 years | -99.20% | ||
| 10 years | -90.33% |
Volumes
marketsDaily volume
1,401,200
Estimated daily volume
3,105,598
Avg. Volume 20 sessions
3,575,185
Daily volume ratio
0.87
Avg. Volume 20 sessions BRL
10,368,036.5
Avg. Volume 20 sessions USD
1,932,353.17
Record volume 1
31,879,100
Record volume 2
25,070,500
Record volume 3
24,763,000
Capital turnover ratio
0
Float rotation
0.05
Basic data
Capitalization (BRL)
2,637,564,419
Capitalization (USD)
492,726,400
Net sales (BRL)
27,206,000,000
Net sales (USD)
5,082,383,710
Number of employees
30,675
Sales / Employee (BRL)
886,911
Sales / Employee (USD)
165,685
Free-Float
82.76 %
Free-Float capitalization (BRL)
222,609,238
Free-Float capitalization (USD)
41,585,884
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
2.792
Moving average 20 days
3.011
Moving average 50 days
3.235
Moving average 100 days
3.555
Price spread / (MMA5)
-3.72%
Price spread / (MMA20)
+3.83%
Price spread / (MMA50)
+11.57%
Price spread / (MMA100)
+22.59%
STIM
RSI 9 days
36.54
RSI 14 days
38.2
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.15% | +5.07% | -2.03% | -94.89% | 493M | |
| +0.83% | +1.34% | +17.20% | +68.96% | 62.98B | |
| -1.98% | +1.87% | +30.60% | +236.53% | 13.54B | |
| -1.09% | -3.49% | +102.32% | +3.59% | 10.85B | |
| +3.03% | +14.36% | +73.28% | +364.08% | 10.52B | |
| +0.11% | -1.07% | +0.68% | -14.47% | 7.73B | |
| +4.86% | +14.79% | -43.77% | -55.91% | 3.57B | |
| -1.06% | +2.57% | -1.17% | -14.43% | 3.3B | |
| +2.11% | +7.41% | -33.49% | -60.00% | 1.82B | |
| Average | +0.07% | +3.26% | +15.96% | +48.16% | 12.76B | |
| Weighted average by Cap. | +0.53% | +1.23% | +27.54% | +94.94% |
Historical Quotes: Grupo Casas Bahia S.A.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e058e86433c4c750353c597405cfd55d.X-RHOZ3vfuKxJL1CijhljpXj85C58ZvHUnH5o2h5x0I.DK4hQ-qlDY2EUsV2w0I6wtCPpPTqn6v2I0GX5iIA9CAXlipAsKE0sukU5A
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:22:17 am | 2.900 | 300 | 1,401,200 |
| 11:21:23 am | 2.900 | 300 | 1,400,900 |
| 11:20:42 am | 2.900 | 300 | 1,400,600 |
| 11:19:49 am | 2.900 | 100 | 1,400,300 |
| 11:19:49 am | 2.900 | 400 | 1,400,200 |
| 11:18:30 am | 2.900 | 300 | 1,399,800 |
| 11:17:42 am | 2.900 | 300 | 1,399,500 |
| 11:17:02 am | 2.900 | 600 | 1,399,200 |
| 11:17:00 am | 2.900 | 300 | 1,398,600 |
| 11:16:51 am | 2.900 | 100 | 1,398,300 |
Course Extremes
| 1 week | 2.74 |  | 2.93 |
| 1 month | 2.74 | | 3.26 |
| Current year | 2.74 | | 3.15 |
| 1 year | 2.6 | | 11.21 |
| 3 years | 2.6 | | 67.25 |
| 5 years | 2.6 | | 404.75 |
| 10 years | 2.6 | | 559 |
Monthly variations
Annual variations
| 2026 | -10.16% | ||
| 2025 | +9.00% | ||
| 2024 | -74.60% | ||
| 2023 | -81.03% | ||
| 2022 | -54.29% | ||
| 2021 | -67.51% | ||
| 2020 | +44.67% | ||
| 2019 | +154.44% | ||
| 2018 | -44.64% | ||
| 2017 | +120.28% | ||
| 2016 | +148.28% | ||
| 2015 | -78.68% | ||
| 2014 | -9.45% | ||
| 2013 | +66.89% | ||
| 2012 | +16.13% | ||
| 2011 | -20.55% | ||
| 2010 | +26.69% | ||
| 2009 | +204.95% | ||
| 2008 | -83.76% | ||
| 2007 | +138.89% | ||
| 2006 | +63.64% | ||
| 2005 | 0.00% | ||
| 2004 | +46.67% | ||
| 2003 | -59.46% | ||
| 2002 | 0.00% | ||
| 2001 | 0.00% | ||
| 2000 | +120.24% | ||
| 1999 | -6.67% | ||
| 1998 | -0.11% | ||
| 1997 | -42.97% | ||
| 1996 | -20.96% |
- Stock Market
- Equities
- BHIA3 Stock
- Quotes Grupo Casas Bahia S.A.
Select your edition
All financial news and data tailored to specific country editions
