Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.070 | 3.200 | 3.050 | 3.190 | 3.190 | 16,479,900 |
| 2025-08-06 | 3.390 | 3.390 | 3.020 | 3.030 | 3.030 | 32,183,400 |
| 2025-08-05 | 3.380 | 3.440 | 3.360 | 3.380 | 3.380 | 4,996,000 |
| 2025-08-04 | 3.510 | 3.580 | 3.390 | 3.390 | 3.390 | 6,657,800 |
| 2025-08-01 | 3.610 | 3.620 | 3.470 | 3.490 | 3.490 | 5,937,500 |
| 2025-07-31 | 3.560 | 3.590 | 3.520 | 3.520 | 3.520 | 5,642,600 |
| 2025-07-30 | 3.440 | 3.670 | 3.420 | 3.650 | 3.650 | 10,885,100 |
| 2025-07-29 | 3.510 | 3.550 | 3.350 | 3.450 | 3.450 | 12,886,200 |
| 2025-07-28 | 3.520 | 3.620 | 3.490 | 3.520 | 3.520 | 9,527,600 |
| 2025-07-25 | 3.520 | 3.550 | 3.450 | 3.500 | 3.500 | 5,878,100 |
| 2025-07-24 | 3.410 | 3.500 | 3.350 | 3.490 | 3.490 | 6,102,400 |
| 2025-07-23 | 3.370 | 3.510 | 3.350 | 3.440 | 3.440 | 6,454,900 |
| 2025-07-22 | 3.340 | 3.470 | 3.330 | 3.380 | 3.380 | 8,330,800 |
| 2025-07-21 | 3.600 | 3.670 | 3.300 | 3.340 | 3.340 | 22,373,800 |
| 2025-07-18 | 3.740 | 3.950 | 3.620 | 3.620 | 3.620 | 23,733,800 |
| 2025-07-17 | 3.550 | 3.880 | 3.490 | 3.760 | 3.760 | 33,391,100 |
| 2025-07-16 | 3.220 | 3.590 | 3.200 | 3.530 | 3.530 | 17,599,600 |
| 2025-07-15 | 3.210 | 3.240 | 3.140 | 3.190 | 3.190 | 3,856,300 |
| 2025-07-14 | 3.210 | 3.250 | 3.160 | 3.200 | 3.200 | 6,903,400 |
| 2025-07-11 | 3.160 | 3.250 | 3.080 | 3.210 | 3.210 | 7,648,200 |
| 2025-07-10 | 3.110 | 3.160 | 3.050 | 3.160 | 3.160 | 6,648,500 |
| 2025-07-09 | 3.160 | 3.250 | 3.120 | 3.150 | 3.150 | 11,111,200 |
| 2025-07-08 | 3.110 | 3.180 | 3.080 | 3.160 | 3.160 | 6,349,700 |
| 2025-07-07 | 3.230 | 3.240 | 3.070 | 3.100 | 3.100 | 9,616,900 |
| 2025-07-04 | 3.210 | 3.340 | 3.180 | 3.220 | 3.220 | 8,663,000 |
| 2025-07-03 | 3.180 | 3.250 | 3.170 | 3.200 | 3.200 | 5,989,100 |
| 2025-07-02 | 3.220 | 3.360 | 3.150 | 3.170 | 3.170 | 12,614,800 |
| 2025-07-01 | 3.070 | 3.190 | 3.070 | 3.160 | 3.160 | 7,444,100 |
| 2025-06-30 | 3.040 | 3.120 | 3.010 | 3.080 | 3.080 | 7,903,900 |
| 2025-06-27 | 2.990 | 3.070 | 2.970 | 3.050 | 3.050 | 7,278,600 |
| 2025-06-26 | 3.000 | 3.030 | 2.910 | 2.990 | 2.990 | 16,220,500 |
| 2025-06-25 | 3.070 | 3.090 | 2.960 | 2.970 | 2.970 | 12,810,800 |
| 2025-06-24 | 3.040 | 3.200 | 3.040 | 3.100 | 3.100 | 11,832,400 |
| 2025-06-23 | 3.040 | 3.060 | 2.940 | 3.040 | 3.040 | 6,913,700 |
| 2025-06-20 | 3.060 | 3.060 | 2.960 | 3.050 | 3.050 | 12,219,600 |
| 2025-06-18 | 3.050 | 3.090 | 3.050 | 3.060 | 3.060 | 4,666,400 |
| 2025-06-17 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 5,514,800 |
| 2025-06-16 | 3.090 | 3.170 | 3.060 | 3.100 | 3.100 | 4,799,200 |
| 2025-06-13 | 3.060 | 3.100 | 3.040 | 3.050 | 3.050 | 4,114,700 |
| 2025-06-12 | 3.050 | 3.100 | 3.030 | 3.080 | 3.080 | 3,983,400 |
| 2025-06-11 | 3.030 | 3.130 | 3.020 | 3.060 | 3.060 | 4,648,000 |
| 2025-06-10 | 3.080 | 3.140 | 3.040 | 3.050 | 3.050 | 5,750,700 |
| 2025-06-09 | 3.050 | 3.090 | 3.010 | 3.020 | 3.020 | 3,541,500 |
| 2025-06-06 | 3.040 | 3.060 | 2.990 | 3.060 | 3.060 | 6,641,700 |
| 2025-06-05 | 3.030 | 3.140 | 2.980 | 3.040 | 3.040 | 9,253,300 |
| 2025-06-04 | 3.090 | 3.160 | 3.020 | 3.030 | 3.030 | 5,450,800 |
| 2025-06-03 | 3.020 | 3.070 | 2.990 | 3.070 | 3.070 | 5,266,400 |
| 2025-06-02 | 3.040 | 3.060 | 2.980 | 3.020 | 3.020 | 7,041,600 |
| 2025-05-30 | 3.010 | 3.070 | 2.990 | 3.010 | 3.010 | 5,234,100 |
| 2025-05-29 | 3.070 | 3.090 | 2.980 | 3.010 | 3.010 | 8,501,700 |
| 2025-05-28 | 3.080 | 3.130 | 3.020 | 3.060 | 3.060 | 7,519,500 |
| 2025-05-27 | 3.130 | 3.210 | 3.050 | 3.080 | 3.080 | 7,221,400 |
| 2025-05-26 | 3.130 | 3.130 | 3.030 | 3.090 | 3.090 | 3,726,400 |
| 2025-05-23 | 3.000 | 3.090 | 2.920 | 3.090 | 3.090 | 8,010,600 |
| 2025-05-22 | 3.100 | 3.160 | 3.000 | 3.000 | 3.000 | 8,907,700 |
| 2025-05-21 | 3.110 | 3.150 | 3.030 | 3.100 | 3.100 | 6,656,100 |
| 2025-05-20 | 3.180 | 3.220 | 3.000 | 3.100 | 3.100 | 10,857,900 |
| 2025-05-19 | 3.310 | 3.360 | 3.180 | 3.200 | 3.200 | 6,554,500 |
| 2025-05-16 | 3.410 | 3.440 | 3.300 | 3.330 | 3.330 | 6,824,600 |
| 2025-05-15 | 3.310 | 3.590 | 3.310 | 3.370 | 3.370 | 10,974,000 |
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.