Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	4.616	4.814	4.541	4.654	4.654	9,287,744
2023-09-01	4.710	4.748	4.438	4.626	4.626	13,036,176
2023-08-31	4.964	4.983	4.635	4.644	4.644	8,969,072
2023-08-30	4.992	5.133	4.917	4.964	4.964	12,467,545
2023-08-29	5.190	5.227	4.832	4.955	4.955	15,424,723
2023-08-28	5.575	5.632	5.171	5.171	5.171	12,500,093
2023-08-25	5.754	5.820	5.547	5.547	5.547	12,040,062
2023-08-24	6.252	6.374	5.970	5.979	5.979	16,229,592
2023-08-23	5.998	6.562	5.669	6.167	6.167	29,432,337
2023-08-22	5.390	5.393	5.096	5.312	5.312	11,399,847
2023-08-21	5.328	5.396	5.188	5.339	5.339	3,359,347
2023-08-18	5.155	5.366	5.131	5.347	5.347	3,226,496
2023-08-17	5.320	5.320	5.125	5.190	5.190	2,290,691
2023-08-16	5.223	5.312	5.185	5.255	5.255	2,286,649
2023-08-15	5.398	5.447	5.263	5.266	5.266	2,038,285
2023-08-14	5.517	5.523	5.388	5.396	5.396	1,507,095
2023-08-11	5.488	5.674	5.474	5.517	5.517	1,968,616
2023-08-10	5.474	5.563	5.461	5.482	5.482	1,095,141
2023-08-09	5.417	5.461	5.342	5.461	5.461	2,864,427
2023-08-08	5.447	5.461	5.363	5.377	5.377	2,107,529
2023-08-07	5.504	5.523	5.444	5.480	5.480	948,675
2023-08-04	5.555	5.801	5.485	5.504	5.504	2,285,692
2023-08-03	5.617	5.769	5.561	5.588	5.588	2,085,405
2023-08-02	5.474	5.642	5.425	5.596	5.596	2,237,508
2023-08-01	5.558	5.604	5.480	5.504	5.504	1,987,762
2023-07-31	5.571	5.644	5.531	5.596	5.596	2,926,119
2023-07-28	5.817	5.817	5.558	5.561	5.561	3,247,450
2023-07-27	5.853	5.934	5.709	5.785	5.785	1,999,887
2023-07-26	5.744	5.936	5.744	5.855	5.855	1,777,477
2023-07-25	5.909	5.953	5.766	5.801	5.801	1,805,238
2023-07-24	5.890	5.944	5.790	5.831	5.831	1,497,629
2023-07-21	5.855	6.058	5.839	5.939	5.939	3,116,833
2023-07-20	5.804	5.969	5.804	5.885	5.885	2,429,179
2023-07-19	6.077	6.077	5.709	5.801	5.801	4,410,027
2023-07-18	5.763	6.082	5.642	6.082	6.082	2,052,006
2023-07-17	5.612	5.812	5.488	5.804	5.804	3,061,417
2023-07-14	5.717	5.774	5.561	5.680	5.680	1,970,211
2023-07-13	5.747	5.844	5.693	5.766	5.766	2,492,041
2023-07-12	6.242	6.261	5.731	5.777	5.777	4,916,540
2023-07-11	6.112	6.299	5.963	6.134	6.134	5,004,292
2023-07-10	5.934	6.069	5.880	6.039	6.039	2,118,591
2023-07-07	5.504	6.050	5.466	5.985	5.985	7,531,008
2023-07-06	5.455	5.501	5.355	5.434	5.434	2,813,797
2023-07-05	5.404	5.563	5.374	5.461	5.461	3,583,778
2023-07-04	5.004	5.501	4.955	5.501	5.501	7,058,851
2023-07-03	5.058	5.174	4.998	5.004	5.004	2,956,966
2023-06-30	4.877	5.082	4.812	5.058	5.058	6,730,607
2023-06-29	4.947	5.125	4.855	4.936	4.936	13,031,177
2023-06-28	4.301	4.412	4.260	4.368	4.368	2,046,475
2023-06-27	4.528	4.555	4.198	4.314	4.314	4,053,702
2023-06-26	4.850	4.850	4.501	4.528	4.528	2,639,677
2023-06-23	4.717	4.777	4.636	4.777	4.777	1,194,486
2023-06-22	4.609	4.709	4.479	4.709	4.709	3,177,781
2023-06-21	4.782	4.825	4.671	4.677	4.677	1,684,194
2023-06-20	4.812	4.847	4.717	4.809	4.809	1,665,048
2023-06-19	4.709	4.785	4.660	4.785	4.785	863,583
2023-06-16	4.769	4.812	4.704	4.712	4.712	1,950,214
2023-06-15	4.763	4.858	4.750	4.809	4.809	1,814,279
2023-06-14	4.790	4.836	4.663	4.769	4.769	3,374,770
2023-06-13	4.739	4.793	4.663	4.663	4.663	1,589,635

← NewerPage 14 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.