Companhia Brasileira de Distribuição historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.960	3.070	2.920	3.000	3.000	10,083,700
2026-10-16	2.920	2.950	2.820	2.930	2.930	5,399,400
2026-10-15	3.080	3.080	2.850	2.910	2.910	6,668,400
2026-10-14	3.350	3.350	3.100	3.100	3.100	6,643,700
2026-10-13	3.520	3.720	3.390	3.390	3.390	8,844,900
2026-10-09	3.430	3.580	3.380	3.580	3.580	6,714,600
2026-10-08	3.600	3.630	3.380	3.420	3.420	12,761,800
2026-10-07	3.400	3.850	3.350	3.510	3.510	15,934,100
2026-10-06	3.280	3.450	3.160	3.370	3.370	9,338,300
2026-10-05	3.260	3.410	3.160	3.280	3.280	11,317,300
2026-10-02	3.300	3.300	3.100	3.100	3.100	10,018,100
2026-10-01	3.330	3.490	3.210	3.420	3.420	14,350,000
2026-09-30	3.030	3.350	2.970	3.350	3.350	9,735,700
2026-09-29	2.930	3.010	2.840	3.000	3.000	3,587,200
2026-09-28	2.930	2.990	2.890	2.910	2.910	3,124,100
2026-09-25	2.860	2.940	2.820	2.920	2.920	1,454,500
2026-09-24	2.850	3.000	2.800	2.860	2.860	3,627,000
2026-09-23	2.880	2.930	2.850	2.850	2.850	1,346,100
2026-09-22	2.900	2.960	2.810	2.910	2.910	3,360,600
2026-09-21	3.080	3.090	2.900	2.900	2.900	9,136,000
2026-09-18	3.230	3.230	3.020	3.050	3.050	9,170,400
2026-09-17	3.280	3.390	3.210	3.300	3.300	10,106,700
2026-09-16	3.180	3.340	3.070	3.290	3.290	11,023,400
2026-09-15	3.090	3.250	3.040	3.170	3.170	4,669,500
2026-09-14	2.920	3.120	2.920	3.080	3.080	6,991,200
2026-09-11	2.890	2.970	2.850	2.970	2.970	3,350,600
2026-09-10	2.770	2.900	2.760	2.900	2.900	3,250,100
2026-09-09	2.790	2.830	2.760	2.780	2.780	1,457,200
2026-09-08	2.830	2.890	2.780	2.820	2.820	2,421,100
2026-09-04	2.670	2.880	2.670	2.830	2.830	6,700,700
2026-09-03	2.750	2.760	2.670	2.700	2.700	1,751,600
2026-09-02	2.710	2.760	2.650	2.720	2.720	4,947,000
2026-09-01	2.720	2.830	2.690	2.690	2.690	6,069,500
2026-08-31	2.670	2.740	2.600	2.730	2.730	6,047,100
2026-08-28	2.730	2.750	2.540	2.640	2.640	12,335,500
2026-08-27	2.950	2.990	2.780	2.780	2.780	4,533,700
2026-08-26	3.020	3.080	2.940	2.990	2.990	3,693,100
2026-08-25	2.850	3.020	2.820	3.020	3.020	3,746,300
2026-08-24	2.900	2.970	2.780	2.860	2.860	5,188,700
2026-08-21	2.890	2.930	2.820	2.860	2.860	4,890,400
2026-08-20	2.680	2.870	2.670	2.820	2.820	4,983,600
2026-08-19	2.690	2.740	2.620	2.690	2.690	5,087,600
2026-08-18	2.750	2.760	2.630	2.640	2.640	2,606,200
2026-08-17	2.760	2.790	2.640	2.740	2.740	4,255,900
2026-08-14	2.740	2.830	2.670	2.760	2.760	3,874,400
2026-08-13	2.770	2.910	2.720	2.750	2.750	5,114,300
2026-08-12	2.770	2.800	2.680	2.760	2.760	2,373,600
2026-08-11	2.820	2.910	2.650	2.760	2.760	5,205,800
2026-08-10	2.950	2.970	2.710	2.840	2.840	3,355,800
2026-08-07	2.920	2.930	2.780	2.920	2.920	3,360,900
2026-08-06	2.980	2.980	2.820	2.900	2.900	3,757,800
2026-08-05	2.800	3.080	2.760	2.940	2.940	12,002,800
2026-08-04	2.740	2.850	2.650	2.750	2.750	9,255,000
2026-08-03	2.650	2.750	2.600	2.750	2.750	4,570,800
2026-07-31	2.740	2.740	2.570	2.590	2.590	2,971,800
2026-07-30	2.810	2.850	2.690	2.740	2.740	4,119,700
2026-07-29	2.770	2.820	2.690	2.810	2.810	2,383,000
2026-07-28	2.780	2.880	2.690	2.740	2.740	4,630,900
2026-07-27	2.810	2.870	2.740	2.740	2.740	4,677,700
2026-07-24	2.850	2.940	2.730	2.790	2.790	2,372,500

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-27	0.3545 BRL
2021-05-05	2.1769 BRL
2020-05-04	0.0771 BRL
2020-04-30	0.5820 BRL
2019-06-27	0.1296 BRL
2019-03-28	0.6792 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.