Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.290 | 3.310 | 3.190 | 3.190 | 3.190 | 8,322,000 |
| 2024-08-21 | 3.250 | 3.360 | 3.220 | 3.300 | 3.300 | 14,753,000 |
| 2024-08-20 | 3.340 | 3.360 | 3.230 | 3.270 | 3.270 | 13,515,600 |
| 2024-08-19 | 3.220 | 3.440 | 3.150 | 3.330 | 3.330 | 18,440,300 |
| 2024-08-16 | 3.160 | 3.330 | 3.150 | 3.220 | 3.220 | 17,695,200 |
| 2024-08-15 | 3.190 | 3.190 | 3.120 | 3.160 | 3.160 | 12,912,500 |
| 2024-08-14 | 3.120 | 3.240 | 3.050 | 3.200 | 3.200 | 12,995,300 |
| 2024-08-13 | 3.200 | 3.200 | 3.050 | 3.130 | 3.130 | 8,396,400 |
| 2024-08-12 | 3.130 | 3.250 | 3.110 | 3.170 | 3.170 | 9,545,900 |
| 2024-08-09 | 3.150 | 3.270 | 3.080 | 3.130 | 3.130 | 12,674,100 |
| 2024-08-08 | 3.070 | 3.190 | 2.980 | 3.150 | 3.150 | 13,918,500 |
| 2024-08-07 | 2.880 | 3.160 | 2.820 | 3.090 | 3.090 | 22,505,100 |
| 2024-08-06 | 3.100 | 3.190 | 2.810 | 2.850 | 2.850 | 27,925,000 |
| 2024-08-05 | 2.590 | 3.150 | 2.560 | 3.070 | 3.070 | 32,127,700 |
| 2024-08-02 | 2.630 | 2.780 | 2.570 | 2.670 | 2.670 | 18,495,400 |
| 2024-08-01 | 2.670 | 2.710 | 2.620 | 2.630 | 2.630 | 13,464,900 |
| 2024-07-31 | 2.690 | 2.720 | 2.650 | 2.650 | 2.650 | 10,408,000 |
| 2024-07-30 | 2.730 | 2.730 | 2.650 | 2.680 | 2.680 | 10,321,300 |
| 2024-07-29 | 2.870 | 2.880 | 2.720 | 2.740 | 2.740 | 13,119,300 |
| 2024-07-26 | 2.840 | 2.900 | 2.830 | 2.860 | 2.860 | 7,685,800 |
| 2024-07-25 | 2.850 | 2.880 | 2.820 | 2.830 | 2.830 | 7,267,000 |
| 2024-07-24 | 2.900 | 2.980 | 2.800 | 2.860 | 2.860 | 19,455,300 |
| 2024-07-23 | 2.820 | 2.930 | 2.780 | 2.900 | 2.900 | 12,850,100 |
| 2024-07-22 | 2.940 | 2.950 | 2.810 | 2.810 | 2.810 | 12,026,200 |
| 2024-07-19 | 2.930 | 2.990 | 2.820 | 2.910 | 2.910 | 18,597,500 |
| 2024-07-18 | 3.070 | 3.090 | 2.910 | 2.910 | 2.910 | 11,799,900 |
| 2024-07-17 | 3.120 | 3.210 | 3.060 | 3.080 | 3.080 | 9,107,100 |
| 2024-07-16 | 3.300 | 3.340 | 3.110 | 3.130 | 3.130 | 25,092,600 |
| 2024-07-15 | 3.380 | 3.410 | 3.300 | 3.400 | 3.400 | 11,103,000 |
| 2024-07-12 | 3.300 | 3.450 | 3.290 | 3.360 | 3.360 | 22,731,000 |
| 2024-07-11 | 3.270 | 3.310 | 3.230 | 3.300 | 3.300 | 11,728,700 |
| 2024-07-10 | 3.250 | 3.340 | 3.200 | 3.220 | 3.220 | 16,673,900 |
| 2024-07-09 | 3.120 | 3.250 | 3.080 | 3.220 | 3.220 | 13,611,700 |
| 2024-07-08 | 3.120 | 3.160 | 3.050 | 3.120 | 3.120 | 9,983,300 |
| 2024-07-05 | 2.960 | 3.200 | 2.920 | 3.150 | 3.150 | 30,233,100 |
| 2024-07-04 | 2.800 | 2.950 | 2.760 | 2.930 | 2.930 | 16,398,700 |
| 2024-07-03 | 2.660 | 2.790 | 2.650 | 2.730 | 2.730 | 12,322,300 |
| 2024-07-02 | 2.620 | 2.660 | 2.580 | 2.630 | 2.630 | 12,074,300 |
| 2024-07-01 | 2.710 | 2.730 | 2.620 | 2.620 | 2.620 | 16,180,600 |
| 2024-06-28 | 2.780 | 2.830 | 2.680 | 2.700 | 2.700 | 11,736,500 |
| 2024-06-27 | 2.630 | 2.820 | 2.580 | 2.820 | 2.820 | 21,781,100 |
| 2024-06-26 | 2.810 | 2.820 | 2.610 | 2.610 | 2.610 | 23,452,700 |
| 2024-06-25 | 2.940 | 2.960 | 2.830 | 2.830 | 2.830 | 11,036,500 |
| 2024-06-24 | 2.930 | 3.020 | 2.920 | 2.940 | 2.940 | 10,704,600 |
| 2024-06-21 | 3.000 | 3.050 | 2.920 | 2.920 | 2.920 | 17,108,300 |
| 2024-06-20 | 2.980 | 3.040 | 2.940 | 3.000 | 3.000 | 16,327,400 |
| 2024-06-19 | 2.910 | 2.970 | 2.880 | 2.950 | 2.950 | 4,586,900 |
| 2024-06-18 | 2.940 | 2.970 | 2.850 | 2.920 | 2.920 | 14,764,800 |
| 2024-06-17 | 3.020 | 3.070 | 2.930 | 2.930 | 2.930 | 8,090,900 |
| 2024-06-14 | 3.000 | 3.080 | 2.940 | 3.030 | 3.030 | 18,043,300 |
| 2024-06-13 | 2.910 | 3.150 | 2.850 | 3.000 | 3.000 | 21,707,900 |
| 2024-06-12 | 2.980 | 3.040 | 2.850 | 2.900 | 2.900 | 13,315,200 |
| 2024-06-11 | 2.830 | 2.950 | 2.830 | 2.950 | 2.950 | 4,944,700 |
| 2024-06-10 | 2.910 | 2.920 | 2.810 | 2.830 | 2.830 | 8,382,800 |
| 2024-06-07 | 2.950 | 2.990 | 2.870 | 2.880 | 2.880 | 5,518,400 |
| 2024-06-06 | 2.940 | 3.020 | 2.920 | 2.990 | 2.990 | 8,419,600 |
| 2024-06-05 | 2.930 | 3.040 | 2.890 | 2.900 | 2.900 | 8,590,800 |
| 2024-06-04 | 3.070 | 3.080 | 2.920 | 2.950 | 2.950 | 9,877,200 |
| 2024-06-03 | 2.860 | 3.120 | 2.780 | 3.080 | 3.080 | 15,752,900 |
| 2024-05-31 | 3.100 | 3.120 | 2.870 | 2.870 | 2.870 | 13,292,900 |
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.