Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.830 | 3.850 | 3.700 | 3.770 | 3.770 | 9,277,700 |
| 2026-01-28 | 3.800 | 3.830 | 3.750 | 3.820 | 3.820 | 13,115,200 |
| 2026-01-27 | 3.810 | 3.840 | 3.750 | 3.780 | 3.780 | 15,386,700 |
| 2026-01-26 | 3.830 | 3.830 | 3.700 | 3.750 | 3.750 | 9,493,900 |
| 2026-01-23 | 3.890 | 3.910 | 3.730 | 3.800 | 3.800 | 15,315,000 |
| 2026-01-22 | 3.850 | 3.940 | 3.820 | 3.890 | 3.890 | 18,485,700 |
| 2026-01-21 | 3.760 | 3.870 | 3.760 | 3.820 | 3.820 | 11,204,800 |
| 2026-01-20 | 3.640 | 3.820 | 3.640 | 3.750 | 3.750 | 13,066,000 |
| 2026-01-19 | 3.650 | 3.750 | 3.600 | 3.670 | 3.670 | 8,424,500 |
| 2026-01-16 | 3.630 | 3.740 | 3.550 | 3.660 | 3.660 | 18,596,200 |
| 2026-01-15 | 3.750 | 3.760 | 3.610 | 3.630 | 3.630 | 9,555,800 |
| 2026-01-14 | 3.780 | 3.830 | 3.660 | 3.740 | 3.740 | 8,230,400 |
| 2026-01-13 | 3.780 | 3.790 | 3.710 | 3.780 | 3.780 | 4,917,600 |
| 2026-01-12 | 3.840 | 3.850 | 3.760 | 3.790 | 3.790 | 5,513,000 |
| 2026-01-09 | 3.960 | 3.970 | 3.710 | 3.850 | 3.850 | 22,253,400 |
| 2026-01-08 | 4.020 | 4.130 | 3.950 | 3.980 | 3.980 | 14,322,200 |
| 2026-01-07 | 3.990 | 4.030 | 3.950 | 4.010 | 4.010 | 3,025,200 |
| 2026-01-06 | 3.960 | 4.040 | 3.840 | 4.010 | 4.010 | 10,568,000 |
| 2026-01-05 | 3.910 | 4.050 | 3.840 | 3.940 | 3.940 | 11,585,100 |
| 2026-01-02 | 3.800 | 4.040 | 3.800 | 3.960 | 3.960 | 11,492,300 |
| 2025-12-30 | 3.690 | 3.800 | 3.690 | 3.800 | 3.800 | 6,770,500 |
| 2025-12-29 | 3.620 | 3.720 | 3.520 | 3.690 | 3.690 | 10,274,600 |
| 2025-12-26 | 3.760 | 3.780 | 3.600 | 3.600 | 3.600 | 6,027,900 |
| 2025-12-23 | 3.810 | 3.890 | 3.760 | 3.760 | 3.760 | 4,715,100 |
| 2025-12-22 | 3.780 | 3.850 | 3.710 | 3.790 | 3.790 | 6,317,900 |
| 2025-12-19 | 3.790 | 3.900 | 3.750 | 3.780 | 3.780 | 7,624,100 |
| 2025-12-18 | 3.760 | 3.880 | 3.690 | 3.790 | 3.790 | 12,741,200 |
| 2025-12-17 | 3.820 | 3.840 | 3.710 | 3.750 | 3.750 | 11,741,900 |
| 2025-12-16 | 3.920 | 3.920 | 3.800 | 3.810 | 3.810 | 11,285,800 |
| 2025-12-15 | 3.950 | 4.010 | 3.890 | 3.980 | 3.980 | 5,550,900 |
| 2025-12-12 | 3.850 | 3.970 | 3.850 | 3.930 | 3.930 | 5,506,000 |
| 2025-12-11 | 3.900 | 3.990 | 3.820 | 3.840 | 3.840 | 6,883,600 |
| 2025-12-10 | 3.990 | 4.040 | 3.870 | 3.870 | 3.870 | 4,140,600 |
| 2025-12-09 | 3.810 | 4.080 | 3.660 | 3.990 | 3.990 | 10,565,500 |
| 2025-12-08 | 3.860 | 3.920 | 3.800 | 3.840 | 3.840 | 4,281,600 |
| 2025-12-05 | 4.000 | 4.010 | 3.800 | 3.830 | 3.830 | 10,138,500 |
| 2025-12-04 | 3.940 | 4.030 | 3.870 | 3.990 | 3.990 | 11,553,200 |
| 2025-12-03 | 3.990 | 4.010 | 3.820 | 3.910 | 3.910 | 10,636,600 |
| 2025-12-02 | 3.940 | 4.030 | 3.900 | 3.980 | 3.980 | 9,067,900 |
| 2025-12-01 | 4.100 | 4.110 | 4.000 | 4.000 | 4.000 | 5,706,000 |
| 2025-11-28 | 4.100 | 4.140 | 3.920 | 4.080 | 4.080 | 9,915,400 |
| 2025-11-27 | 3.990 | 4.190 | 3.990 | 4.140 | 4.140 | 9,037,100 |
| 2025-11-26 | 3.940 | 4.010 | 3.830 | 4.010 | 4.010 | 7,883,000 |
| 2025-11-25 | 3.960 | 4.020 | 3.860 | 3.930 | 3.930 | 11,739,600 |
| 2025-11-24 | 3.850 | 4.010 | 3.820 | 3.930 | 3.930 | 7,854,300 |
| 2025-11-21 | 3.970 | 4.070 | 3.850 | 3.850 | 3.850 | 23,151,900 |
| 2025-11-19 | 3.760 | 3.960 | 3.760 | 3.960 | 3.960 | 8,808,900 |
| 2025-11-18 | 3.720 | 3.810 | 3.710 | 3.780 | 3.780 | 11,724,300 |
| 2025-11-17 | 3.760 | 3.800 | 3.730 | 3.740 | 3.740 | 4,070,000 |
| 2025-11-14 | 3.730 | 3.790 | 3.690 | 3.790 | 3.790 | 4,934,000 |
| 2025-11-13 | 3.790 | 3.870 | 3.720 | 3.720 | 3.720 | 4,962,300 |
| 2025-11-12 | 3.810 | 3.890 | 3.710 | 3.820 | 3.820 | 6,730,200 |
| 2025-11-11 | 3.860 | 3.950 | 3.750 | 3.790 | 3.790 | 11,245,400 |
| 2025-11-10 | 3.780 | 3.990 | 3.780 | 3.850 | 3.850 | 7,875,800 |
| 2025-11-07 | 3.700 | 3.780 | 3.630 | 3.770 | 3.770 | 7,411,000 |
| 2025-11-06 | 3.850 | 3.900 | 3.670 | 3.710 | 3.710 | 18,827,900 |
| 2025-11-05 | 3.800 | 4.140 | 3.660 | 3.790 | 3.790 | 39,295,000 |
| 2025-11-04 | 3.540 | 3.790 | 3.500 | 3.790 | 3.790 | 12,011,900 |
| 2025-11-03 | 3.770 | 3.790 | 3.440 | 3.570 | 3.570 | 15,820,100 |
| 2025-10-31 | 3.720 | 3.800 | 3.690 | 3.760 | 3.760 | 8,233,300 |
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.