Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.822	3.868	3.733	3.774	3.774	2,035,520
2023-03-13	3.722	3.847	3.671	3.822	3.822	3,652,384
2023-03-10	3.928	3.928	3.736	3.758	3.758	2,916,759
2023-03-09	3.990	4.071	3.922	3.922	3.922	3,632,600
2023-03-08	4.001	4.050	3.933	3.998	3.998	3,734,073
2023-03-07	3.920	3.995	3.844	3.995	3.995	3,743,114
2023-03-06	3.917	3.966	3.822	3.933	3.933	2,400,992
2023-03-03	3.882	3.974	3.836	3.895	3.895	2,799,332
2023-03-02	3.863	3.941	3.763	3.852	3.852	5,447,305
2023-03-01	4.193	4.250	3.779	3.860	3.860	9,271,895
2023-02-28	4.368	4.487	4.060	4.201	4.201	16,785,672
2023-02-27	4.541	4.577	4.431	4.525	4.525	4,145,495
2023-02-24	4.587	4.620	4.439	4.525	4.525	2,727,322
2023-02-23	4.671	4.696	4.544	4.587	4.587	3,101,836
2023-02-22	4.677	4.679	4.569	4.647	4.647	2,507,251
2023-02-17	4.906	4.915	4.669	4.704	4.704	3,358,070
2023-02-16	5.033	5.074	4.906	4.955	4.955	2,725,620
2023-02-15	4.947	5.066	4.828	5.042	5.042	3,810,656
2023-02-14	4.947	5.161	4.912	4.947	4.947	5,309,136
2023-02-13	4.917	4.961	4.806	4.920	4.920	2,556,286
2023-02-10	4.774	4.974	4.766	4.920	4.920	7,004,392
2023-02-09	4.587	4.823	4.341	4.782	4.782	15,119,773
2023-02-08	5.017	5.039	4.663	4.712	4.712	9,266,896
2023-02-07	5.109	5.163	4.942	4.969	4.969	3,200,117
2023-02-06	5.112	5.169	5.052	5.093	5.093	2,443,858
2023-02-03	5.266	5.358	5.098	5.112	5.112	2,676,054
2023-02-02	5.461	5.488	5.258	5.304	5.304	7,701,087
2023-02-01	5.628	5.690	5.439	5.474	5.474	5,066,835
2023-01-31	5.407	5.625	5.401	5.601	5.601	2,938,139
2023-01-30	5.366	5.582	5.366	5.407	5.407	4,039,449
2023-01-27	5.517	5.563	5.352	5.374	5.374	1,610,589
2023-01-26	5.558	5.671	5.485	5.534	5.534	2,885,062
2023-01-25	5.488	5.636	5.320	5.553	5.553	3,670,254
2023-01-24	5.217	5.450	5.215	5.444	5.444	3,145,977
2023-01-23	5.193	5.271	5.125	5.182	5.182	3,803,636
2023-01-20	5.042	5.309	4.974	5.177	5.177	5,201,813
2023-01-19	4.977	5.079	4.888	5.052	5.052	4,178,469
2023-01-18	5.131	5.204	5.012	5.031	5.031	1,948,513
2023-01-17	5.079	5.147	5.033	5.077	5.077	2,248,464
2023-01-16	4.928	5.128	4.928	5.079	5.079	1,999,994
2023-01-13	4.974	5.077	4.923	4.969	4.969	2,275,587
2023-01-12	5.063	5.155	4.923	5.015	5.015	5,031,309
2023-01-11	4.985	5.171	4.852	5.144	5.144	7,904,033
2023-01-10	4.758	5.096	4.685	4.966	4.966	10,245,354
2023-01-09	4.474	4.633	4.387	4.566	4.566	1,729,931
2023-01-06	4.496	4.636	4.474	4.517	4.517	2,126,781
2023-01-05	4.544	4.582	4.412	4.496	4.496	2,800,714
2023-01-04	4.325	4.552	4.258	4.523	4.523	3,760,452
2023-01-03	4.355	4.417	4.258	4.312	4.312	2,223,042
2023-01-02	4.487	4.498	4.266	4.355	4.355	2,026,904
2022-12-29	4.623	4.623	4.444	4.466	4.466	4,343,974
2022-12-28	4.520	4.547	4.390	4.531	4.531	5,164,159
2022-12-27	4.804	4.806	4.466	4.487	4.487	4,116,139
2022-12-26	4.863	4.888	4.706	4.790	4.790	1,166,938
2022-12-23	4.823	4.998	4.804	4.874	4.874	1,657,283
2022-12-22	4.812	4.833	4.712	4.793	4.793	1,272,559
2022-12-21	4.842	4.844	4.682	4.806	4.806	2,262,079
2022-12-20	4.593	4.909	4.550	4.793	4.793	3,308,823
2022-12-19	4.444	4.663	4.436	4.601	4.601	2,080,087
2022-12-16	4.725	4.733	4.423	4.423	4.423	5,337,323

← NewerPage 16 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.