Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	3.310	3.590	3.310	3.370	3.370	10,974,000
2025-05-14	3.350	3.420	3.230	3.300	3.300	9,171,700
2025-05-13	3.120	3.350	3.080	3.350	3.350	18,389,900
2025-05-12	3.090	3.160	3.010	3.110	3.110	8,528,700
2025-05-09	3.120	3.130	2.950	3.060	3.060	10,802,800
2025-05-08	3.150	3.260	3.100	3.110	3.110	19,362,400
2025-05-07	3.040	3.100	2.860	3.100	3.100	32,057,700
2025-05-06	3.650	3.700	2.700	3.040	3.040	108,699,400
2025-05-05	3.980	4.000	3.750	3.810	3.810	9,700,500
2025-05-02	4.240	4.240	3.880	3.900	3.900	14,941,600
2025-04-30	4.650	4.670	4.220	4.230	4.230	18,579,200
2025-04-29	4.290	4.950	4.230	4.590	4.590	39,279,900
2025-04-28	4.440	4.620	4.200	4.250	4.250	23,788,400
2025-04-25	4.360	4.520	4.220	4.400	4.400	14,675,500
2025-04-24	4.050	4.470	4.030	4.330	4.330	21,428,800
2025-04-23	4.030	4.160	3.990	4.050	4.050	14,663,800
2025-04-22	3.750	4.020	3.630	3.990	3.990	13,659,100
2025-04-17	3.670	3.810	3.640	3.750	3.750	24,215,400
2025-04-16	3.660	3.740	3.550	3.620	3.620	15,177,500
2025-04-15	4.000	4.010	3.660	3.690	3.690	18,362,300
2025-04-14	4.000	4.220	3.910	3.960	3.960	26,146,200
2025-04-11	3.770	4.100	3.730	3.810	3.810	27,911,100
2025-04-10	3.640	3.760	3.520	3.720	3.720	16,911,200
2025-04-09	3.020	3.680	3.000	3.650	3.650	27,346,400
2025-04-08	3.230	3.260	3.040	3.070	3.070	9,550,700
2025-04-07	3.150	3.260	3.020	3.210	3.210	12,419,900
2025-04-04	3.320	3.470	3.190	3.230	3.230	12,866,000
2025-04-03	3.650	3.750	3.160	3.380	3.380	33,175,600
2025-04-02	3.060	3.840	3.060	3.510	3.510	52,016,200
2025-04-01	3.040	3.110	2.950	3.030	3.030	13,446,800
2025-03-31	2.820	3.160	2.810	3.090	3.090	29,430,000
2025-03-28	2.870	2.870	2.660	2.720	2.720	7,415,300
2025-03-27	2.750	2.930	2.720	2.860	2.860	8,385,300
2025-03-26	2.650	2.760	2.650	2.730	2.730	6,379,400
2025-03-25	2.530	2.770	2.530	2.630	2.630	9,583,700
2025-03-24	2.550	2.560	2.490	2.520	2.520	2,785,000
2025-03-21	2.550	2.560	2.510	2.550	2.550	3,561,000
2025-03-20	2.540	2.590	2.520	2.530	2.530	4,103,400
2025-03-19	2.470	2.580	2.470	2.570	2.570	6,853,000
2025-03-18	2.450	2.490	2.410	2.480	2.480	4,449,800
2025-03-17	2.430	2.460	2.390	2.440	2.440	5,132,100
2025-03-14	2.430	2.510	2.400	2.400	2.400	8,998,200
2025-03-13	2.420	2.440	2.390	2.410	2.410	4,140,500
2025-03-12	2.380	2.460	2.380	2.420	2.420	5,083,100
2025-03-11	2.470	2.470	2.350	2.380	2.380	7,127,400
2025-03-10	2.490	2.540	2.450	2.460	2.460	3,900,300
2025-03-07	2.430	2.540	2.420	2.490	2.490	6,405,400
2025-03-06	2.520	2.540	2.420	2.430	2.430	8,063,200
2025-03-05	2.500	2.530	2.480	2.500	2.500	2,534,600
2025-02-28	2.600	2.610	2.470	2.530	2.530	7,852,200
2025-02-27	2.570	2.650	2.550	2.620	2.620	9,424,700
2025-02-26	2.710	2.730	2.570	2.570	2.570	8,971,000
2025-02-25	2.660	2.740	2.660	2.690	2.690	4,782,300
2025-02-24	2.720	2.740	2.600	2.660	2.660	12,369,600
2025-02-21	2.730	2.770	2.700	2.710	2.710	9,223,500
2025-02-20	2.750	2.770	2.650	2.730	2.730	14,685,000
2025-02-19	2.820	2.970	2.720	2.720	2.720	27,488,000
2025-02-18	3.030	3.030	2.870	2.930	2.930	25,543,400
2025-02-17	3.130	3.180	3.090	3.140	3.140	14,653,900
2025-02-14	3.000	3.130	2.900	3.130	3.130	13,803,000

← NewerPage 7 of 21 · 1,253 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.