Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.850	2.940	2.730	2.790	2.790	2,372,500
2026-07-23	2.730	2.880	2.730	2.870	2.870	3,233,500
2026-07-22	2.740	2.760	2.670	2.750	2.750	1,440,100
2026-07-21	2.610	2.770	2.590	2.730	2.730	4,191,400
2026-07-20	2.580	2.700	2.550	2.600	2.600	2,081,400
2026-07-17	2.600	2.630	2.510	2.600	2.600	2,678,000
2026-07-16	2.610	2.730	2.550	2.590	2.590	3,763,000
2026-07-15	2.460	2.660	2.290	2.620	2.620	7,685,600
2026-07-14	2.590	2.610	2.450	2.450	2.450	3,017,600
2026-07-13	2.700	2.710	2.590	2.590	2.590	2,226,800
2026-07-10	2.790	2.840	2.730	2.730	2.730	4,018,900
2026-07-09	2.690	2.820	2.690	2.760	2.760	3,961,800
2026-07-08	2.720	2.730	2.610	2.710	2.710	3,664,400
2026-07-07	2.760	2.800	2.670	2.720	2.720	4,104,400
2026-07-06	2.620	2.790	2.540	2.750	2.750	4,946,300
2026-07-03	2.420	2.630	2.360	2.630	2.630	3,965,800
2026-07-02	2.310	2.440	2.290	2.390	2.390	3,844,100
2026-07-01	2.300	2.330	2.240	2.290	2.290	2,676,900
2026-06-30	2.320	2.350	2.260	2.310	2.310	2,157,500
2026-06-29	2.290	2.410	2.260	2.320	2.320	2,807,500
2026-06-26	2.290	2.380	2.190	2.280	2.280	4,695,800
2026-06-25	2.120	2.270	2.100	2.260	2.260	5,227,200
2026-06-24	2.070	2.170	2.040	2.110	2.110	4,056,700
2026-06-23	2.030	2.150	1.990	2.080	2.080	4,152,900
2026-06-22	2.000	2.160	2.000	2.040	2.040	4,635,400
2026-06-19	1.800	2.050	1.760	2.030	2.030	8,566,900
2026-06-18	1.700	1.830	1.700	1.800	1.800	8,063,000
2026-06-17	1.900	1.970	1.670	1.680	1.680	13,555,600
2026-06-16	1.760	2.000	1.740	1.930	1.930	15,879,400
2026-06-15	1.600	1.830	1.600	1.760	1.760	7,909,300
2026-06-12	1.460	1.550	1.410	1.550	1.550	5,942,800
2026-06-11	1.530	1.550	1.400	1.460	1.460	6,181,800
2026-06-10	1.600	1.610	1.490	1.540	1.540	4,318,300
2026-06-09	1.740	1.830	1.580	1.590	1.590	6,101,100
2026-06-08	1.700	1.810	1.660	1.720	1.720	4,421,700
2026-06-05	1.510	1.730	1.510	1.680	1.680	6,687,100
2026-06-03	1.550	1.650	1.500	1.540	1.540	3,998,700
2026-06-02	1.600	1.650	1.560	1.570	1.570	4,329,200
2026-06-01	1.870	1.870	1.610	1.610	1.610	6,041,500
2026-05-29	1.970	1.980	1.850	1.860	1.860	2,849,700
2026-05-28	2.000	2.010	1.950	1.960	1.960	1,815,700
2026-05-27	2.010	2.030	1.970	1.990	1.990	1,493,200
2026-05-26	2.050	2.080	1.990	2.010	2.010	1,546,500
2026-05-25	2.090	2.120	2.060	2.070	2.070	1,043,000
2026-05-22	2.110	2.130	2.050	2.080	2.080	1,404,000
2026-05-21	2.160	2.160	2.090	2.110	2.110	1,945,700
2026-05-20	2.160	2.200	2.130	2.170	2.170	1,413,100
2026-05-19	2.200	2.260	2.130	2.140	2.140	1,470,800
2026-05-18	2.220	2.310	2.220	2.250	2.250	1,114,800
2026-05-15	2.240	2.320	2.170	2.260	2.260	2,851,800
2026-05-14	2.220	2.300	2.140	2.300	2.300	2,891,000
2026-05-13	2.280	2.320	2.200	2.200	2.200	1,529,800
2026-05-12	2.350	2.390	2.300	2.320	2.320	799,600
2026-05-11	2.410	2.450	2.330	2.350	2.350	1,526,200
2026-05-08	2.530	2.610	2.370	2.400	2.400	4,446,400
2026-05-07	2.670	2.680	2.510	2.530	2.530	1,881,300
2026-05-06	3.000	3.020	2.650	2.650	2.650	7,555,000
2026-05-05	2.510	2.740	2.430	2.720	2.720	5,225,300
2026-05-04	2.420	2.570	2.350	2.500	2.500	6,186,900
2026-04-30	2.290	2.420	2.280	2.400	2.400	3,882,100

← NewerPage 2 of 3 · 126 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.