Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.725 | 4.733 | 4.423 | 4.423 | 4.423 | 5,337,323 |
| 2022-12-15 | 4.696 | 4.823 | 4.687 | 4.742 | 4.742 | 2,490,020 |
| 2022-12-14 | 4.501 | 4.747 | 4.501 | 4.725 | 4.725 | 3,311,163 |
| 2022-12-13 | 4.760 | 4.844 | 4.623 | 4.642 | 4.642 | 3,028,869 |
| 2022-12-12 | 4.950 | 4.958 | 4.655 | 4.725 | 4.725 | 3,287,125 |
| 2022-12-09 | 4.917 | 5.004 | 4.766 | 4.963 | 4.963 | 2,409,714 |
| 2022-12-08 | 5.223 | 5.223 | 4.852 | 4.904 | 4.904 | 3,524,214 |
| 2022-12-07 | 5.228 | 5.315 | 5.117 | 5.271 | 5.271 | 1,901,074 |
| 2022-12-06 | 5.104 | 5.304 | 5.090 | 5.244 | 5.244 | 2,032,329 |
| 2022-12-05 | 5.166 | 5.179 | 4.993 | 5.082 | 5.082 | 2,215,065 |
| 2022-12-02 | 5.363 | 5.452 | 5.193 | 5.225 | 5.225 | 3,966,482 |
| 2022-12-01 | 5.593 | 5.644 | 5.336 | 5.342 | 5.342 | 2,601,385 |
| 2022-11-30 | 5.347 | 5.625 | 5.271 | 5.615 | 5.615 | 4,822,832 |
| 2022-11-29 | 4.998 | 5.366 | 4.969 | 5.347 | 5.347 | 3,042,803 |
| 2022-11-28 | 4.933 | 5.077 | 4.885 | 4.982 | 4.982 | 2,279,948 |
| 2022-11-25 | 5.052 | 5.090 | 4.901 | 4.936 | 4.936 | 1,263,943 |
| 2022-11-24 | 4.939 | 5.115 | 4.925 | 5.050 | 5.050 | 1,158,109 |
| 2022-11-23 | 4.866 | 4.893 | 4.752 | 4.885 | 4.885 | 2,597,662 |
| 2022-11-22 | 4.998 | 5.025 | 4.855 | 4.901 | 4.901 | 2,875,277 |
| 2022-11-21 | 4.925 | 4.998 | 4.766 | 4.974 | 4.974 | 2,498,742 |
| 2022-11-18 | 5.098 | 5.112 | 4.882 | 4.882 | 4.882 | 2,839,538 |
| 2022-11-17 | 5.190 | 5.204 | 4.874 | 5.004 | 5.004 | 5,049,178 |
| 2022-11-16 | 5.666 | 5.671 | 5.223 | 5.309 | 5.309 | 3,640,897 |
| 2022-11-14 | 5.407 | 5.707 | 5.369 | 5.617 | 5.617 | 3,887,984 |
| 2022-11-11 | 5.098 | 5.377 | 5.098 | 5.342 | 5.342 | 6,154,956 |
| 2022-11-10 | 5.377 | 5.401 | 5.058 | 5.163 | 5.163 | 5,093,533 |
| 2022-11-09 | 5.423 | 5.674 | 5.393 | 5.504 | 5.504 | 2,986,961 |
| 2022-11-08 | 5.339 | 5.534 | 5.293 | 5.450 | 5.450 | 2,892,402 |
| 2022-11-07 | 5.555 | 5.588 | 5.328 | 5.363 | 5.363 | 2,672,969 |
| 2022-11-04 | 5.834 | 5.947 | 5.553 | 5.555 | 5.555 | 5,797,992 |
| 2022-11-03 | 5.990 | 6.147 | 5.915 | 6.088 | 6.088 | 1,800,558 |
| 2022-11-01 | 5.955 | 6.172 | 5.899 | 6.066 | 6.066 | 3,255,428 |
| 2022-10-31 | 5.474 | 6.004 | 5.474 | 5.961 | 5.961 | 2,989,833 |
| 2022-10-28 | 5.561 | 5.709 | 5.520 | 5.698 | 5.698 | 1,714,721 |
| 2022-10-27 | 5.312 | 5.704 | 5.293 | 5.593 | 5.593 | 4,782,945 |
| 2022-10-26 | 5.539 | 5.539 | 5.293 | 5.296 | 5.296 | 2,740,724 |
| 2022-10-25 | 5.696 | 5.717 | 5.539 | 5.547 | 5.547 | 2,219,213 |
| 2022-10-24 | 5.758 | 5.817 | 5.663 | 5.723 | 5.723 | 2,110,614 |
| 2022-10-21 | 5.520 | 5.820 | 5.304 | 5.728 | 5.728 | 3,600,265 |
| 2022-10-20 | 5.553 | 5.631 | 5.485 | 5.531 | 5.531 | 4,620,418 |
| 2022-10-19 | 5.493 | 5.555 | 5.455 | 5.501 | 5.501 | 1,671,643 |
| 2022-10-18 | 5.488 | 5.604 | 5.444 | 5.512 | 5.512 | 2,219,426 |
| 2022-10-17 | 5.374 | 5.488 | 5.285 | 5.442 | 5.442 | 2,056,367 |
| 2022-10-14 | 5.496 | 5.517 | 5.309 | 5.331 | 5.331 | 2,002,972 |
| 2022-10-13 | 5.352 | 5.512 | 5.282 | 5.469 | 5.469 | 2,229,105 |
| 2022-10-11 | 5.301 | 5.485 | 5.290 | 5.423 | 5.423 | 2,148,161 |
| 2022-10-10 | 5.247 | 5.352 | 5.212 | 5.342 | 5.342 | 1,484,758 |
| 2022-10-07 | 5.339 | 5.355 | 5.220 | 5.236 | 5.236 | 1,378,393 |
| 2022-10-06 | 5.293 | 5.404 | 5.277 | 5.342 | 5.342 | 1,781,519 |
| 2022-10-05 | 5.374 | 5.442 | 5.266 | 5.279 | 5.279 | 1,793,006 |
| 2022-10-04 | 5.501 | 5.536 | 5.347 | 5.374 | 5.374 | 2,315,581 |
| 2022-10-03 | 5.398 | 5.461 | 5.282 | 5.404 | 5.404 | 2,545,756 |
| 2022-09-30 | 5.263 | 5.285 | 5.161 | 5.242 | 5.242 | 2,375,464 |
| 2022-09-29 | 5.239 | 5.325 | 5.166 | 5.290 | 5.290 | 2,420,457 |
| 2022-09-28 | 5.390 | 5.461 | 5.288 | 5.388 | 5.388 | 1,853,103 |
| 2022-09-27 | 5.550 | 5.571 | 5.377 | 5.388 | 5.388 | 3,244,046 |
| 2022-09-26 | 5.653 | 5.663 | 5.415 | 5.474 | 5.474 | 4,238,140 |
| 2022-09-23 | 5.812 | 5.850 | 5.607 | 5.696 | 5.696 | 4,759,970 |
| 2022-09-22 | 5.920 | 5.926 | 5.698 | 5.909 | 5.909 | 3,162,145 |
| 2022-09-21 | 5.923 | 5.969 | 5.763 | 5.842 | 5.842 | 4,019,665 |
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.