Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.680 | 3.820 | 3.640 | 3.720 | 3.720 | 8,706,000 |
| 2025-10-29 | 3.570 | 3.800 | 3.520 | 3.750 | 3.750 | 14,057,300 |
| 2025-10-28 | 3.570 | 3.730 | 3.550 | 3.550 | 3.550 | 11,571,500 |
| 2025-10-27 | 3.630 | 3.640 | 3.470 | 3.590 | 3.590 | 7,375,800 |
| 2025-10-24 | 3.510 | 3.590 | 3.480 | 3.540 | 3.540 | 7,105,700 |
| 2025-10-23 | 3.560 | 3.610 | 3.350 | 3.510 | 3.510 | 12,724,500 |
| 2025-10-22 | 3.600 | 3.700 | 3.530 | 3.540 | 3.540 | 9,732,800 |
| 2025-10-21 | 3.680 | 3.700 | 3.520 | 3.580 | 3.580 | 8,731,200 |
| 2025-10-20 | 3.700 | 3.770 | 3.690 | 3.700 | 3.700 | 4,536,800 |
| 2025-10-17 | 3.720 | 3.780 | 3.670 | 3.700 | 3.700 | 9,330,000 |
| 2025-10-16 | 3.820 | 3.910 | 3.690 | 3.730 | 3.730 | 7,491,800 |
| 2025-10-15 | 3.750 | 3.930 | 3.740 | 3.830 | 3.830 | 11,204,000 |
| 2025-10-14 | 3.830 | 3.840 | 3.670 | 3.770 | 3.770 | 19,057,700 |
| 2025-10-13 | 3.970 | 3.970 | 3.810 | 3.840 | 3.840 | 12,850,900 |
| 2025-10-10 | 3.950 | 4.060 | 3.800 | 3.960 | 3.960 | 12,998,800 |
| 2025-10-09 | 4.010 | 4.030 | 3.920 | 3.970 | 3.970 | 8,639,000 |
| 2025-10-08 | 3.970 | 4.030 | 3.850 | 3.980 | 3.980 | 11,392,500 |
| 2025-10-07 | 3.910 | 4.070 | 3.880 | 3.890 | 3.890 | 9,040,500 |
| 2025-10-06 | 3.860 | 4.000 | 3.710 | 3.930 | 3.930 | 15,001,500 |
| 2025-10-03 | 3.890 | 3.920 | 3.750 | 3.850 | 3.850 | 11,730,600 |
| 2025-10-02 | 4.190 | 4.210 | 3.880 | 3.900 | 3.900 | 14,648,700 |
| 2025-10-01 | 4.000 | 4.230 | 3.900 | 4.190 | 4.190 | 14,076,800 |
| 2025-09-30 | 4.320 | 4.340 | 3.890 | 3.980 | 3.980 | 29,181,000 |
| 2025-09-29 | 4.390 | 4.600 | 4.320 | 4.360 | 4.360 | 11,622,500 |
| 2025-09-26 | 4.250 | 4.480 | 4.250 | 4.350 | 4.350 | 14,742,900 |
| 2025-09-25 | 4.310 | 4.350 | 4.190 | 4.240 | 4.240 | 10,013,600 |
| 2025-09-24 | 4.310 | 4.430 | 4.270 | 4.340 | 4.340 | 8,259,400 |
| 2025-09-23 | 4.150 | 4.330 | 4.120 | 4.300 | 4.300 | 13,028,100 |
| 2025-09-22 | 4.120 | 4.250 | 4.010 | 4.130 | 4.130 | 9,568,200 |
| 2025-09-19 | 4.120 | 4.180 | 4.060 | 4.120 | 4.120 | 8,552,500 |
| 2025-09-18 | 4.080 | 4.240 | 3.980 | 4.120 | 4.120 | 15,158,000 |
| 2025-09-17 | 4.210 | 4.420 | 4.030 | 4.060 | 4.060 | 19,082,300 |
| 2025-09-16 | 4.110 | 4.160 | 4.040 | 4.150 | 4.150 | 8,961,600 |
| 2025-09-15 | 4.150 | 4.170 | 4.060 | 4.060 | 4.060 | 8,123,300 |
| 2025-09-12 | 4.040 | 4.200 | 3.960 | 4.110 | 4.110 | 12,895,100 |
| 2025-09-11 | 4.340 | 4.420 | 3.930 | 4.040 | 4.040 | 21,286,100 |
| 2025-09-10 | 4.360 | 4.420 | 4.200 | 4.270 | 4.270 | 15,827,500 |
| 2025-09-09 | 4.010 | 4.500 | 3.990 | 4.310 | 4.310 | 34,568,700 |
| 2025-09-08 | 3.910 | 4.060 | 3.860 | 4.000 | 4.000 | 10,656,700 |
| 2025-09-05 | 3.890 | 3.910 | 3.800 | 3.900 | 3.900 | 12,331,400 |
| 2025-09-04 | 3.890 | 4.060 | 3.760 | 3.810 | 3.810 | 26,112,700 |
| 2025-09-03 | 3.820 | 3.890 | 3.690 | 3.860 | 3.860 | 30,897,100 |
| 2025-09-02 | 3.600 | 3.780 | 3.570 | 3.750 | 3.750 | 22,161,700 |
| 2025-09-01 | 3.590 | 3.700 | 3.450 | 3.680 | 3.680 | 13,730,600 |
| 2025-08-29 | 3.550 | 3.840 | 3.520 | 3.590 | 3.590 | 29,570,400 |
| 2025-08-28 | 3.640 | 3.810 | 3.550 | 3.550 | 3.550 | 18,398,000 |
| 2025-08-27 | 3.640 | 3.670 | 3.540 | 3.600 | 3.600 | 10,549,800 |
| 2025-08-26 | 3.530 | 3.720 | 3.520 | 3.630 | 3.630 | 25,769,000 |
| 2025-08-25 | 3.400 | 3.700 | 3.270 | 3.520 | 3.520 | 37,258,200 |
| 2025-08-22 | 3.190 | 3.320 | 3.190 | 3.230 | 3.230 | 25,489,900 |
| 2025-08-21 | 3.120 | 3.340 | 3.090 | 3.180 | 3.180 | 22,689,600 |
| 2025-08-20 | 2.900 | 3.180 | 2.840 | 3.150 | 3.150 | 19,867,300 |
| 2025-08-19 | 2.910 | 2.960 | 2.860 | 2.900 | 2.900 | 6,579,700 |
| 2025-08-18 | 2.810 | 3.040 | 2.750 | 2.950 | 2.950 | 19,397,400 |
| 2025-08-15 | 2.670 | 2.870 | 2.610 | 2.850 | 2.850 | 20,299,200 |
| 2025-08-14 | 2.720 | 2.750 | 2.650 | 2.670 | 2.670 | 14,940,300 |
| 2025-08-13 | 3.020 | 3.020 | 2.660 | 2.710 | 2.710 | 28,980,700 |
| 2025-08-12 | 3.080 | 3.110 | 3.020 | 3.030 | 3.030 | 6,929,200 |
| 2025-08-11 | 3.070 | 3.150 | 3.040 | 3.060 | 3.060 | 4,604,000 |
| 2025-08-08 | 3.190 | 3.200 | 3.030 | 3.090 | 3.090 | 8,382,800 |
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.