Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.160 | 3.290 | 3.130 | 3.130 | 3.130 | 15,180,600 |
| 2024-05-27 | 3.050 | 3.150 | 3.010 | 3.100 | 3.100 | 6,406,400 |
| 2024-05-24 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 4,562,800 |
| 2024-05-23 | 3.000 | 3.100 | 2.950 | 3.020 | 3.020 | 7,851,700 |
| 2024-05-22 | 3.100 | 3.120 | 3.000 | 3.020 | 3.020 | 7,079,800 |
| 2024-05-21 | 3.150 | 3.190 | 3.100 | 3.120 | 3.120 | 4,884,900 |
| 2024-05-20 | 3.110 | 3.150 | 3.050 | 3.140 | 3.140 | 4,638,700 |
| 2024-05-17 | 3.080 | 3.140 | 3.020 | 3.110 | 3.110 | 11,920,700 |
| 2024-05-16 | 3.110 | 3.170 | 3.040 | 3.090 | 3.090 | 8,949,300 |
| 2024-05-15 | 3.130 | 3.150 | 3.060 | 3.090 | 3.090 | 4,770,500 |
| 2024-05-14 | 3.020 | 3.130 | 3.020 | 3.120 | 3.120 | 6,336,900 |
| 2024-05-13 | 3.110 | 3.160 | 3.000 | 3.030 | 3.030 | 9,058,600 |
| 2024-05-10 | 3.110 | 3.150 | 3.030 | 3.100 | 3.100 | 14,201,400 |
| 2024-05-09 | 3.110 | 3.250 | 3.100 | 3.130 | 3.130 | 12,289,900 |
| 2024-05-08 | 3.360 | 3.460 | 3.160 | 3.200 | 3.200 | 27,769,400 |
| 2024-05-07 | 3.500 | 3.570 | 3.390 | 3.400 | 3.400 | 17,186,100 |
| 2024-05-06 | 3.380 | 3.490 | 3.310 | 3.480 | 3.480 | 16,972,300 |
| 2024-05-03 | 3.220 | 3.410 | 3.220 | 3.390 | 3.390 | 26,597,200 |
| 2024-05-02 | 3.180 | 3.220 | 3.030 | 3.180 | 3.180 | 31,951,600 |
| 2024-04-30 | 3.000 | 3.000 | 2.860 | 2.930 | 2.930 | 21,092,500 |
| 2024-04-29 | 2.800 | 3.030 | 2.760 | 3.010 | 3.010 | 23,764,900 |
| 2024-04-26 | 2.890 | 2.900 | 2.720 | 2.760 | 2.760 | 15,996,300 |
| 2024-04-25 | 2.810 | 2.890 | 2.750 | 2.830 | 2.830 | 14,850,300 |
| 2024-04-24 | 2.810 | 2.900 | 2.630 | 2.820 | 2.820 | 34,821,400 |
| 2024-04-23 | 2.470 | 2.810 | 2.440 | 2.770 | 2.770 | 35,222,600 |
| 2024-04-22 | 2.490 | 2.570 | 2.420 | 2.480 | 2.480 | 46,191,300 |
| 2024-04-19 | 2.370 | 2.530 | 2.350 | 2.470 | 2.470 | 29,408,600 |
| 2024-04-18 | 2.440 | 2.450 | 2.360 | 2.360 | 2.360 | 16,611,700 |
| 2024-04-17 | 2.470 | 2.520 | 2.390 | 2.430 | 2.430 | 20,473,900 |
| 2024-04-16 | 2.440 | 2.630 | 2.410 | 2.460 | 2.460 | 25,208,200 |
| 2024-04-15 | 2.530 | 2.530 | 2.430 | 2.480 | 2.480 | 11,946,300 |
| 2024-04-12 | 2.590 | 2.650 | 2.500 | 2.550 | 2.550 | 16,632,700 |
| 2024-04-11 | 2.600 | 2.620 | 2.540 | 2.600 | 2.600 | 16,452,700 |
| 2024-04-10 | 2.670 | 2.670 | 2.570 | 2.600 | 2.600 | 15,305,200 |
| 2024-04-09 | 2.630 | 2.710 | 2.610 | 2.680 | 2.680 | 11,636,600 |
| 2024-04-08 | 2.690 | 2.710 | 2.580 | 2.610 | 2.610 | 12,991,400 |
| 2024-04-05 | 2.750 | 2.760 | 2.660 | 2.680 | 2.680 | 13,338,300 |
| 2024-04-04 | 2.830 | 2.890 | 2.730 | 2.740 | 2.740 | 15,519,200 |
| 2024-04-03 | 2.870 | 2.900 | 2.800 | 2.810 | 2.810 | 8,553,400 |
| 2024-04-02 | 2.830 | 2.940 | 2.790 | 2.880 | 2.880 | 20,546,600 |
| 2024-04-01 | 2.990 | 2.990 | 2.810 | 2.850 | 2.850 | 19,450,900 |
| 2024-03-28 | 3.040 | 3.050 | 2.960 | 2.960 | 2.960 | 14,979,100 |
| 2024-03-27 | 3.060 | 3.120 | 3.040 | 3.040 | 3.040 | 14,617,400 |
| 2024-03-26 | 3.000 | 3.070 | 2.970 | 3.070 | 3.070 | 18,859,100 |
| 2024-03-25 | 3.010 | 3.040 | 2.930 | 3.000 | 3.000 | 9,790,900 |
| 2024-03-22 | 3.070 | 3.090 | 3.000 | 3.010 | 3.010 | 8,195,100 |
| 2024-03-21 | 3.180 | 3.210 | 3.050 | 3.080 | 3.080 | 9,144,800 |
| 2024-03-20 | 3.020 | 3.200 | 3.020 | 3.170 | 3.170 | 25,186,900 |
| 2024-03-19 | 3.070 | 3.080 | 2.960 | 3.020 | 3.020 | 19,662,100 |
| 2024-03-18 | 3.140 | 3.150 | 3.010 | 3.040 | 3.040 | 16,177,600 |
| 2024-03-15 | 3.230 | 3.260 | 3.040 | 3.100 | 3.100 | 35,778,700 |
| 2024-03-14 | 3.250 | 3.410 | 3.230 | 3.280 | 3.280 | 36,188,000 |
| 2024-03-13 | 3.440 | 3.440 | 3.320 | 3.330 | 3.330 | 14,965,100 |
| 2024-03-12 | 3.500 | 3.520 | 3.440 | 3.440 | 3.440 | 9,188,600 |
| 2024-03-11 | 3.510 | 3.560 | 3.420 | 3.490 | 3.490 | 12,359,800 |
| 2024-03-08 | 3.530 | 3.590 | 3.470 | 3.520 | 3.520 | 9,696,300 |
| 2024-03-07 | 3.640 | 3.760 | 3.520 | 3.540 | 3.540 | 17,848,800 |
| 2024-03-06 | 3.530 | 3.690 | 3.520 | 3.690 | 3.690 | 23,802,500 |
| 2024-03-05 | 3.410 | 3.690 | 3.380 | 3.450 | 3.450 | 32,387,100 |
| 2024-03-04 | 3.880 | 3.900 | 3.590 | 3.600 | 3.600 | 21,442,400 |
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.