Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.168	3.347	3.140	3.309	3.309	6,231,858
2023-11-30	3.225	3.225	3.121	3.150	3.150	7,662,051
2023-11-29	3.347	3.356	3.206	3.206	3.206	6,455,120
2023-11-28	3.234	3.319	3.215	3.309	3.309	6,802,297
2023-11-27	3.356	3.432	3.215	3.234	3.234	8,875,577
2023-11-24	3.450	3.450	3.300	3.347	3.347	5,867,768
2023-11-23	3.460	3.479	3.394	3.450	3.450	3,360,410
2023-11-22	3.573	3.601	3.441	3.441	3.441	4,690,726
2023-11-21	3.573	3.573	3.469	3.516	3.516	6,756,347
2023-11-20	3.610	3.657	3.544	3.573	3.573	5,563,563
2023-11-17	3.714	3.779	3.573	3.610	3.610	10,284,709
2023-11-16	3.563	3.685	3.554	3.685	3.685	7,790,115
2023-11-14	3.526	3.723	3.516	3.563	3.563	8,647,741
2023-11-13	3.526	3.544	3.469	3.526	3.526	4,138,050
2023-11-10	3.526	3.573	3.488	3.535	3.535	3,558,676
2023-11-09	3.657	3.657	3.450	3.497	3.497	6,327,906
2023-11-08	3.638	3.704	3.582	3.620	3.620	5,906,273
2023-11-07	3.563	3.685	3.563	3.638	3.638	7,682,367
2023-11-06	3.695	3.714	3.526	3.582	3.582	5,910,846
2023-11-03	3.479	3.732	3.479	3.667	3.667	12,068,887
2023-11-01	3.385	3.432	3.262	3.347	3.347	12,307,358
2023-10-31	3.300	3.432	3.206	3.403	3.403	18,468,164
2023-10-30	3.197	3.225	3.065	3.140	3.140	7,744,591
2023-10-27	3.244	3.422	3.131	3.168	3.168	15,747,650
2023-10-26	3.103	3.281	3.103	3.253	3.253	9,541,851
2023-10-25	3.281	3.309	3.056	3.084	3.084	12,616,138
2023-10-24	3.338	3.356	3.225	3.281	3.281	6,369,070
2023-10-23	3.225	3.403	3.215	3.262	3.262	8,069,963
2023-10-20	3.168	3.338	3.093	3.253	3.253	10,387,245
2023-10-19	3.272	3.375	3.262	3.262	3.262	6,119,429
2023-10-18	3.441	3.441	3.281	3.291	3.291	10,953,536
2023-10-17	3.488	3.526	3.394	3.469	3.469	9,959,443
2023-10-16	3.648	3.817	3.479	3.535	3.535	26,300,932
2023-10-13	3.347	3.394	3.253	3.253	3.253	3,554,741
2023-10-11	3.469	3.544	3.356	3.394	3.394	11,911,785
2023-10-10	3.225	3.526	3.206	3.526	3.526	9,875,201
2023-10-09	3.093	3.225	3.065	3.225	3.225	7,076,295
2023-10-06	3.046	3.178	2.962	3.159	3.159	10,765,588
2023-10-05	3.244	3.272	3.074	3.103	3.103	9,731,714
2023-10-04	3.112	3.291	3.084	3.187	3.187	8,718,581
2023-10-03	3.131	3.215	3.056	3.084	3.084	7,297,642
2023-10-02	3.319	3.319	3.121	3.159	3.159	7,223,505
2023-09-29	3.206	3.328	3.168	3.291	3.291	12,154,724
2023-09-28	3.037	3.206	3.018	3.159	3.159	11,503,447
2023-09-27	3.178	3.215	3.018	3.056	3.056	15,008,834
2023-09-26	3.281	3.300	3.150	3.150	3.150	8,475,854
2023-09-25	3.356	3.385	3.272	3.319	3.319	6,636,154
2023-09-22	3.413	3.479	3.328	3.328	3.328	9,811,382
2023-09-21	3.526	3.563	3.403	3.413	3.413	13,471,424
2023-09-20	3.761	3.817	3.582	3.582	3.582	14,778,765
2023-09-19	4.043	4.071	3.789	3.808	3.808	10,665,711
2023-09-18	4.156	4.156	4.033	4.090	4.090	8,643,699
2023-09-15	4.325	4.334	4.062	4.165	4.165	12,697,720
2023-09-14	4.456	4.503	4.297	4.306	4.306	5,769,486
2023-09-13	4.503	4.569	4.419	4.447	4.447	6,833,143
2023-09-12	4.560	4.616	4.494	4.513	4.513	7,916,477
2023-09-11	4.334	4.579	4.315	4.541	4.541	10,433,195
2023-09-08	4.381	4.400	4.268	4.315	4.315	5,095,873
2023-09-06	4.513	4.522	4.353	4.381	4.381	10,719,213
2023-09-05	4.654	4.720	4.494	4.513	4.513	9,284,553

← NewerPage 13 of 21 · 1,253 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.