B3 · BHIA3 · stock
Grupo Casas Bahia S.A. (BHIA3) stock price history
Every B3 trading session of Grupo Casas Bahia S.A. from Jan 3, 2000 to Sep 29, 2026: 6,713 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHIA3 adjusted close, 2000 to 2026
- R$465.68
- All time high, 2020
- R$4.48
- 52 week high, R$0.2900 low
- 6,713
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BHIA3 key facts
- Grupo Casas Bahia S.A. (BHIA3) closed at R$1.07 on Sep 29, 2026 on B3.
- BHIA3's all time high close is R$465.68, set on Jul 22, 2020; its all time low close is R$0.3400 on Aug 27, 2026.
- BHIA3's 52 week range is R$0.2900 to R$4.48.
- BHIA3 returned -74.3% over the year to Sep 29, 2026 and -99.4% over five years.
- Over ten years BHIA3 returned -98%, -33.9% a year compounded.
- BHIA3's deepest drawdown was -99.9% from Jul 22, 2020 to Aug 27, 2026.
- DataCedar holds 6,713 daily sessions of BHIA3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHIA3 price chart, 2000 to 2026
BHIA3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +167.5% |
| 3 months | -4.5% |
| 6 months | -62.2% |
| Year to date | -66.0% |
| 1 year | -74.3% |
| 3 years | -93.2% |
| 5 years | -99.4% |
| 10 years | -98.4% |
| Since Jan 3, 2000 | -95.1% |
| Compound annual growth, 26.7 years | -10.7% |
BHIA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$465.68 on Jul 22, 2020
- All time low close
- R$0.3400 on Aug 27, 2026
- 52 week high
- R$4.48 on Sep 29, 2025
- 52 week low
- R$0.2900 on Aug 28, 2026
- Deepest drawdown
- -99.9% from Jul 22, 2020 to Aug 27, 2026, not yet recovered
- Best single session
- +150.0% on Sep 15, 2003
- Worst single session
- -77.2% on Aug 15, 2003
- Volatility, 1 year annualised
- 105.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +204%
- Worst calendar year
- 2008, -84%
BHIA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.14 | R$3.50 | R$0.2900 | R$1.07 | -66.0% | 1.2B | 186 |
| 2025 | R$2.86 | R$11.21 | R$2.60 | R$3.15 | +9.0% | 1.4B | 250 |
| 2024 | R$11.34 | R$11.70 | R$2.72 | R$2.89 | -74.6% | 1.2B | 251 |
| 2023 | R$51.40 | R$59.93 | R$10.05 | R$11.38 | -78.3% | 817.7M | 248 |
| 2022 | R$115.27 | R$116.80 | R$38.50 | R$52.50 | -54.3% | 757.5M | 250 |
| 2021 | R$360.69 | R$366.81 | R$96.24 | R$114.83 | -67.5% | 471.1M | 247 |
| 2020 | R$247.82 | R$489.08 | R$86.62 | R$353.47 | +44.7% | 899.3M | 248 |
| 2019 | R$96.24 | R$263.13 | R$83.12 | R$244.32 | +154.4% | 334.7M | 248 |
| 2018 | R$173.20 | R$194.16 | R$90.55 | R$96.02 | -44.6% | 11.1M | 246 |
| 2017 | R$81.62 | R$187.18 | R$68.13 | R$173.20 | +121.0% | 201.2K | 254 |
| 2016 | R$30.88 | R$95.77 | R$23.49 | R$78.36 | +140.2% | 81.7K | 249 |
| 2015 | R$143.13 | R$173.31 | R$28.70 | R$32.62 | -77.2% | 20.3K | 246 |
| 2014 | R$158.07 | R$178.91 | R$100.61 | R$143.13 | -9.5% | 7.4K | 248 |
| 2013 | R$92.01 | R$214.48 | R$92.01 | R$158.07 | +71.8% | 37.7K | 248 |
| 2012 | R$77.69 | R$129.83 | R$77.69 | R$92.01 | +16.1% | 132K | 245 |
| 2011 | R$99.73 | R$140.05 | R$72.33 | R$79.23 | -20.6% | 138.1K | 249 |
| 2010 | R$76.77 | R$103.25 | R$55.26 | R$99.73 | +27.1% | 194.7K | 247 |
| 2009 | R$25.81 | R$101.21 | R$23.31 | R$78.46 | +204.0% | 5.5M | 248 |
| 2008 | R$156.66 | R$196.52 | R$24.54 | R$25.81 | -83.5% | 882.5K | 249 |
| 2007 | R$65.58 | R$182.16 | R$62.23 | R$156.66 | +138.9% | 5.3K | 245 |
| 2006 | R$40.08 | R$76.51 | R$40.08 | R$65.58 | +63.6% | 984 | 258 |
| 2005 | R$40.08 | R$40.08 | R$40.08 | R$40.08 | 0.0% | 0 | 249 |
| 2004 | R$27.32 | R$40.08 | R$27.18 | R$40.08 | +46.7% | 2.7K | 261 |
| 2003 | R$48.01 | R$48.01 | R$10.93 | R$27.32 | -43.1% | 2.7K | 261 |
| 2002 | R$48.01 | R$48.01 | R$48.01 | R$48.01 | 0.0% | 0 | 261 |
| 2001 | R$48.01 | R$48.01 | R$48.01 | R$48.01 | 0.0% | 0 | 261 |
| 2000 | R$21.80 | R$48.01 | R$20.27 | R$48.01 | n/a | 12.6K | 260 |
BHIA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.07 | +62.1% |
| August 2026 | R$0.6600 | -15.4% |
| July 2026 | R$0.7800 | -29.7% |
| June 2026 | R$1.11 | -18.4% |
| May 2026 | R$1.36 | -49.3% |
| April 2026 | R$2.68 | -6.9% |
| March 2026 | R$2.88 | -3.7% |
| February 2026 | R$2.99 | -7.1% |
| January 2026 | R$3.22 | +2.2% |
| December 2025 | R$3.15 | -8.7% |
| November 2025 | R$3.45 | -4.2% |
| October 2025 | R$3.60 | -8.2% |
About the BHIA3 data
Daily bars. 6,713 sessions from Jan 3, 2000 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHIA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BHIA3 share price history
