Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.410	2.410	2.250	2.280	2.280	2,541,100
2026-04-28	2.330	2.420	2.290	2.420	2.420	3,106,500
2026-04-27	2.390	2.430	2.260	2.340	2.340	6,409,900
2026-04-24	2.400	2.420	2.310	2.400	2.400	3,710,400
2026-04-23	2.610	2.650	2.400	2.420	2.420	7,910,000
2026-04-22	2.580	2.800	2.510	2.600	2.600	9,795,600
2026-04-20	2.340	2.590	2.340	2.590	2.590	5,810,800
2026-04-17	2.370	2.480	2.330	2.350	2.350	4,622,700
2026-04-16	2.330	2.460	2.290	2.350	2.350	17,014,600
2026-04-15	2.500	2.530	2.300	2.310	2.310	10,044,900
2026-04-14	2.490	2.620	2.390	2.490	2.490	7,540,800
2026-04-13	2.170	2.510	2.160	2.480	2.480	41,690,300
2026-04-10	2.110	2.330	2.100	2.190	2.190	9,134,500
2026-04-09	2.000	2.090	2.000	2.090	2.090	2,799,100
2026-04-08	2.100	2.120	1.990	1.990	1.990	4,493,000
2026-04-07	2.090	2.120	2.010	2.010	2.010	3,053,100
2026-04-06	2.090	2.140	2.080	2.120	2.120	14,898,500
2026-04-02	2.010	2.120	2.010	2.070	2.070	5,898,300
2026-04-01	2.190	2.250	2.060	2.070	2.070	4,615,500
2026-03-31	2.310	2.360	2.200	2.210	2.210	4,162,900
2026-03-30	2.420	2.420	2.250	2.280	2.280	11,499,000
2026-03-27	2.400	2.540	2.350	2.390	2.390	4,284,300
2026-03-26	2.380	2.450	2.270	2.420	2.420	4,343,600
2026-03-25	2.260	2.500	2.250	2.420	2.420	26,829,700
2026-03-24	2.140	2.240	2.110	2.230	2.230	6,127,000
2026-03-23	1.990	2.220	1.990	2.160	2.160	6,771,600
2026-03-20	2.020	2.040	1.930	1.970	1.970	4,299,800
2026-03-19	2.040	2.120	1.890	2.020	2.020	11,932,300
2026-03-18	2.260	2.290	2.060	2.060	2.060	9,431,300
2026-03-17	2.400	2.430	2.270	2.270	2.270	6,214,600
2026-03-16	2.330	2.440	2.330	2.360	2.360	4,582,800
2026-03-13	2.490	2.530	2.320	2.330	2.330	6,480,300
2026-03-12	2.630	2.630	2.480	2.480	2.480	16,326,200
2026-03-11	2.620	2.700	2.530	2.700	2.700	25,832,300
2026-03-10	2.580	2.800	2.490	2.650	2.650	27,055,600
2026-03-09	2.870	2.940	2.730	2.730	2.730	7,133,800
2026-03-06	2.950	2.970	2.870	2.880	2.880	6,908,100
2026-03-05	2.940	3.020	2.850	2.980	2.980	13,612,400
2026-03-04	2.650	3.010	2.640	2.970	2.970	26,853,700
2026-03-03	2.970	3.020	2.590	2.590	2.590	47,839,300
2026-03-02	3.040	3.180	2.980	3.150	3.150	9,742,000
2026-02-27	3.150	3.330	3.080	3.080	3.080	32,823,600
2026-02-26	3.050	3.220	3.030	3.190	3.190	10,681,000
2026-02-25	3.120	3.120	2.830	3.060	3.060	57,588,900
2026-02-24	3.040	3.150	3.030	3.130	3.130	7,971,600
2026-02-23	3.080	3.150	3.010	3.010	3.010	11,507,100
2026-02-20	3.020	3.130	2.990	3.100	3.100	11,620,700
2026-02-19	3.370	3.380	2.940	3.030	3.030	33,212,200
2026-02-18	3.510	3.510	3.360	3.360	3.360	6,028,700
2026-02-13	3.510	3.530	3.460	3.520	3.520	4,419,800
2026-02-12	3.580	3.630	3.510	3.530	3.530	8,770,100
2026-02-11	3.650	3.660	3.570	3.580	3.580	7,512,300
2026-02-10	3.680	3.710	3.620	3.620	3.620	7,379,600
2026-02-09	3.740	3.760	3.690	3.690	3.690	4,101,400
2026-02-06	3.700	3.750	3.640	3.720	3.720	8,738,300
2026-02-05	3.800	3.830	3.690	3.690	3.690	6,142,400
2026-02-04	3.860	3.870	3.660	3.810	3.810	14,596,100
2026-02-03	3.870	3.920	3.820	3.890	3.890	10,143,400
2026-02-02	3.810	3.920	3.800	3.830	3.830	7,686,400
2026-01-30	3.750	3.840	3.710	3.840	3.840	7,769,900

← NewerPage 3 of 5 · 249 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.