Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.000 | 4.060 | 3.850 | 3.880 | 3.880 | 12,375,200 |
| 2024-02-29 | 4.090 | 4.174 | 3.770 | 3.789 | 3.789 | 18,152,365 |
| 2024-02-28 | 3.638 | 4.165 | 3.573 | 4.146 | 4.146 | 36,110,825 |
| 2024-02-27 | 3.356 | 3.761 | 3.338 | 3.704 | 3.704 | 28,314,008 |
| 2024-02-26 | 3.554 | 3.638 | 3.291 | 3.291 | 3.291 | 16,641,653 |
| 2024-02-23 | 3.770 | 3.770 | 3.554 | 3.554 | 3.554 | 15,140,089 |
| 2024-02-22 | 4.156 | 4.193 | 3.742 | 3.742 | 3.742 | 19,139,544 |
| 2024-02-21 | 3.789 | 4.024 | 3.751 | 4.015 | 4.015 | 9,795,533 |
| 2024-02-20 | 3.667 | 3.817 | 3.638 | 3.779 | 3.779 | 6,083,478 |
| 2024-02-19 | 3.667 | 3.742 | 3.648 | 3.667 | 3.667 | 3,610,051 |
| 2024-02-16 | 3.638 | 3.714 | 3.610 | 3.667 | 3.667 | 2,550,436 |
| 2024-02-15 | 3.676 | 3.704 | 3.601 | 3.601 | 3.601 | 4,341,421 |
| 2024-02-14 | 3.704 | 3.704 | 3.620 | 3.638 | 3.638 | 3,209,584 |
| 2024-02-09 | 3.742 | 3.892 | 3.714 | 3.723 | 3.723 | 5,372,743 |
| 2024-02-08 | 3.695 | 3.836 | 3.657 | 3.761 | 3.761 | 6,901,749 |
| 2024-02-07 | 3.836 | 3.864 | 3.638 | 3.723 | 3.723 | 6,617,753 |
| 2024-02-06 | 3.714 | 3.826 | 3.714 | 3.826 | 3.826 | 3,821,293 |
| 2024-02-05 | 3.845 | 3.855 | 3.685 | 3.695 | 3.695 | 5,813,309 |
| 2024-02-02 | 3.930 | 3.996 | 3.808 | 3.873 | 3.873 | 6,457,140 |
| 2024-02-01 | 3.723 | 3.930 | 3.648 | 3.930 | 3.930 | 8,138,250 |
| 2024-01-31 | 3.770 | 3.864 | 3.676 | 3.676 | 3.676 | 6,718,906 |
| 2024-01-30 | 3.855 | 3.864 | 3.714 | 3.742 | 3.742 | 3,742,050 |
| 2024-01-29 | 3.892 | 3.958 | 3.798 | 3.855 | 3.855 | 4,482,994 |
| 2024-01-26 | 3.864 | 3.949 | 3.836 | 3.892 | 3.892 | 5,445,497 |
| 2024-01-25 | 4.005 | 4.015 | 3.817 | 3.855 | 3.855 | 9,363,370 |
| 2024-01-24 | 4.043 | 4.306 | 3.958 | 3.958 | 3.958 | 12,025,596 |
| 2024-01-23 | 4.062 | 4.221 | 3.958 | 3.968 | 3.968 | 8,860,579 |
| 2024-01-22 | 4.146 | 4.203 | 4.043 | 4.043 | 4.043 | 4,140,390 |
| 2024-01-19 | 4.137 | 4.344 | 4.015 | 4.156 | 4.156 | 10,579,980 |
| 2024-01-18 | 4.325 | 4.400 | 4.099 | 4.099 | 4.099 | 9,924,555 |
| 2024-01-17 | 4.466 | 4.691 | 4.259 | 4.306 | 4.306 | 13,070,319 |
| 2024-01-16 | 5.020 | 5.227 | 4.353 | 4.475 | 4.475 | 33,435,196 |
| 2024-01-15 | 3.808 | 4.889 | 3.732 | 4.701 | 4.701 | 36,262,502 |
| 2024-01-12 | 3.479 | 3.911 | 3.450 | 3.836 | 3.836 | 24,778,414 |
| 2024-01-11 | 3.582 | 3.601 | 3.450 | 3.450 | 3.450 | 10,661,350 |
| 2024-01-10 | 3.704 | 3.751 | 3.507 | 3.544 | 3.544 | 12,482,755 |
| 2024-01-09 | 3.836 | 3.855 | 3.676 | 3.685 | 3.685 | 11,961,351 |
| 2024-01-08 | 3.808 | 3.996 | 3.789 | 3.845 | 3.845 | 11,097,555 |
| 2024-01-05 | 4.137 | 4.184 | 3.855 | 3.855 | 3.855 | 18,129,177 |
| 2024-01-04 | 4.419 | 4.550 | 4.071 | 4.184 | 4.184 | 17,247,405 |
| 2024-01-03 | 3.949 | 4.353 | 3.902 | 4.353 | 4.353 | 16,439,133 |
| 2024-01-02 | 3.836 | 3.939 | 3.761 | 3.939 | 3.939 | 8,667,313 |
| 2023-12-28 | 3.883 | 3.930 | 3.808 | 3.817 | 3.817 | 5,843,517 |
| 2023-12-27 | 3.836 | 3.930 | 3.817 | 3.883 | 3.883 | 6,527,874 |
| 2023-12-26 | 3.808 | 3.873 | 3.789 | 3.836 | 3.836 | 5,654,718 |
| 2023-12-22 | 3.685 | 3.845 | 3.685 | 3.779 | 3.779 | 7,032,472 |
| 2023-12-21 | 3.704 | 3.751 | 3.648 | 3.676 | 3.676 | 4,812,302 |
| 2023-12-20 | 3.732 | 3.826 | 3.648 | 3.648 | 3.648 | 7,285,516 |
| 2023-12-19 | 3.855 | 3.864 | 3.667 | 3.723 | 3.723 | 7,614,718 |
| 2023-12-18 | 3.798 | 3.864 | 3.779 | 3.826 | 3.826 | 4,695,938 |
| 2023-12-15 | 3.845 | 3.883 | 3.723 | 3.761 | 3.761 | 6,937,169 |
| 2023-12-14 | 3.902 | 3.986 | 3.798 | 3.798 | 3.798 | 6,434,485 |
| 2023-12-13 | 3.826 | 3.911 | 3.770 | 3.873 | 3.873 | 7,696,407 |
| 2023-12-12 | 3.808 | 3.930 | 3.770 | 3.817 | 3.817 | 9,811,914 |
| 2023-12-11 | 3.610 | 3.873 | 3.610 | 3.798 | 3.798 | 20,703,226 |
| 2023-12-08 | 3.873 | 4.071 | 3.845 | 4.071 | 4.071 | 13,089,997 |
| 2023-12-07 | 3.751 | 4.080 | 3.751 | 3.836 | 3.836 | 27,300,450 |
| 2023-12-06 | 3.704 | 3.864 | 3.573 | 3.742 | 3.742 | 17,054,033 |
| 2023-12-05 | 3.225 | 3.751 | 3.225 | 3.601 | 3.601 | 25,557,968 |
| 2023-12-04 | 3.291 | 3.366 | 3.187 | 3.206 | 3.206 | 8,852,176 |
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.