Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	4.677	4.733	4.590	4.715	4.715	2,618,085
2023-06-09	4.650	4.701	4.606	4.628	4.628	2,293,563
2023-06-07	4.704	4.796	4.547	4.606	4.606	2,481,511
2023-06-06	4.501	4.717	4.501	4.677	4.677	3,305,632
2023-06-05	4.582	4.606	4.447	4.501	4.501	1,810,769
2023-06-02	4.539	4.617	4.514	4.596	4.596	2,139,333
2023-06-01	4.404	4.523	4.368	4.485	4.485	2,283,245
2023-05-31	4.323	4.428	4.312	4.401	4.401	2,354,723
2023-05-30	4.396	4.447	4.301	4.363	4.363	1,874,695
2023-05-29	4.341	4.425	4.341	4.385	4.385	1,313,084
2023-05-26	4.423	4.458	4.304	4.333	4.333	2,394,610
2023-05-25	4.566	4.620	4.368	4.396	4.396	2,979,196
2023-05-24	4.496	4.539	4.444	4.474	4.474	1,593,039
2023-05-23	4.563	4.628	4.466	4.533	4.533	2,646,803
2023-05-22	4.674	4.731	4.582	4.596	4.596	1,738,015
2023-05-19	4.758	4.825	4.687	4.698	4.698	2,420,563
2023-05-18	4.631	4.744	4.606	4.709	4.709	2,259,313
2023-05-17	4.566	4.655	4.550	4.642	4.642	2,464,918
2023-05-16	4.590	4.660	4.501	4.536	4.536	2,511,081
2023-05-15	4.433	4.590	4.371	4.590	4.590	3,647,811
2023-05-12	4.393	4.531	4.328	4.433	4.433	2,056,155
2023-05-11	4.374	4.428	4.341	4.390	4.390	1,411,153
2023-05-10	4.304	4.420	4.298	4.387	4.387	1,878,099
2023-05-09	4.285	4.433	4.271	4.331	4.331	2,560,541
2023-05-08	4.085	4.325	4.071	4.325	4.325	4,860,698
2023-05-05	4.047	4.198	4.001	4.063	4.063	4,125,073
2023-05-04	3.785	4.117	3.741	4.063	4.063	6,276,957
2023-05-03	3.909	3.958	3.779	3.809	3.809	4,738,378
2023-05-02	4.060	4.060	3.914	3.914	3.914	1,715,891
2023-04-28	3.906	4.098	3.828	4.055	4.055	4,189,318
2023-04-27	4.058	4.077	3.893	3.931	3.931	3,174,696
2023-04-26	4.150	4.177	3.968	4.082	4.082	8,781,868
2023-04-25	4.350	4.374	4.277	4.309	4.309	2,012,119
2023-04-24	4.141	4.406	4.141	4.355	4.355	4,242,288
2023-04-20	4.039	4.163	4.022	4.163	4.163	4,040,513
2023-04-19	3.974	4.066	3.939	4.022	4.022	2,864,853
2023-04-18	4.039	4.079	3.974	4.020	4.020	2,524,695
2023-04-17	4.006	4.082	3.952	4.009	4.009	4,370,140
2023-04-14	4.093	4.093	3.936	4.004	4.004	2,379,081
2023-04-13	4.087	4.147	4.036	4.101	4.101	1,437,957
2023-04-12	4.139	4.225	4.074	4.079	4.079	2,633,933
2023-04-11	3.933	4.163	3.931	4.122	4.122	3,294,251
2023-04-10	3.863	3.947	3.809	3.917	3.917	1,770,244
2023-04-06	3.947	3.947	3.817	3.860	3.860	1,195,125
2023-04-05	4.028	4.044	3.787	3.914	3.914	3,742,476
2023-04-04	3.974	4.020	3.895	3.952	3.952	1,848,635
2023-04-03	3.968	4.020	3.920	3.966	3.966	1,327,444
2023-03-31	4.093	4.122	3.928	3.982	3.982	2,085,405
2023-03-30	3.995	4.112	3.979	4.060	4.060	2,541,182
2023-03-29	3.904	4.036	3.871	3.968	3.968	5,104,595
2023-03-28	3.766	3.949	3.728	3.904	3.904	2,536,715
2023-03-27	3.749	3.820	3.695	3.785	3.785	2,621,914
2023-03-24	3.671	3.720	3.641	3.703	3.703	2,390,356
2023-03-23	3.633	3.736	3.612	3.671	3.671	5,987,217
2023-03-22	3.755	3.755	3.628	3.633	3.633	3,233,835
2023-03-21	3.687	3.904	3.676	3.752	3.752	3,962,121
2023-03-20	3.785	3.785	3.660	3.687	3.687	3,230,857
2023-03-17	3.825	3.841	3.712	3.806	3.806	3,685,464
2023-03-16	3.755	3.863	3.728	3.831	3.831	2,824,540
2023-03-15	3.733	3.787	3.639	3.752	3.752	2,860,173

← NewerPage 15 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.