Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.880	3.000	2.810	2.980	2.980	15,744,500
2025-02-12	2.800	2.900	2.760	2.890	2.890	9,306,600
2025-02-11	2.700	2.920	2.680	2.880	2.880	14,298,000
2025-02-10	2.690	2.760	2.660	2.700	2.700	6,309,600
2025-02-07	2.660	2.680	2.590	2.660	2.660	4,172,800
2025-02-06	2.600	2.650	2.560	2.650	2.650	5,081,400
2025-02-05	2.630	2.640	2.550	2.580	2.580	5,099,600
2025-02-04	2.650	2.670	2.550	2.620	2.620	5,731,900
2025-02-03	2.730	2.730	2.610	2.650	2.650	7,511,200
2025-01-31	2.760	2.780	2.690	2.700	2.700	6,722,000
2025-01-30	2.720	2.810	2.710	2.750	2.750	12,341,200
2025-01-29	2.740	2.750	2.670	2.700	2.700	6,827,100
2025-01-28	2.800	2.820	2.700	2.710	2.710	6,958,900
2025-01-27	2.670	2.840	2.650	2.790	2.790	12,745,200
2025-01-24	2.700	2.730	2.630	2.670	2.670	8,786,000
2025-01-23	2.880	2.880	2.710	2.710	2.710	9,811,000
2025-01-22	2.800	2.890	2.720	2.870	2.870	10,872,800
2025-01-21	2.760	2.850	2.760	2.780	2.780	6,248,100
2025-01-20	2.720	2.810	2.680	2.780	2.780	6,157,700
2025-01-17	2.680	2.750	2.650	2.700	2.700	8,644,000
2025-01-16	2.760	2.770	2.660	2.680	2.680	5,539,800
2025-01-15	2.730	2.790	2.640	2.750	2.750	8,012,400
2025-01-14	2.650	2.710	2.550	2.690	2.690	17,597,800
2025-01-13	2.720	2.750	2.610	2.630	2.630	17,143,800
2025-01-10	2.850	2.860	2.680	2.760	2.760	11,968,000
2025-01-09	2.790	2.910	2.770	2.850	2.850	8,154,600
2025-01-08	2.820	2.850	2.700	2.850	2.850	12,597,900
2025-01-07	2.820	2.860	2.750	2.820	2.820	11,056,100
2025-01-06	2.700	2.810	2.650	2.780	2.780	12,965,600
2025-01-03	2.630	2.740	2.610	2.650	2.650	16,461,600
2025-01-02	2.560	2.660	2.530	2.630	2.630	7,465,000
2024-12-30	2.650	2.770	2.550	2.550	2.550	12,541,800
2024-12-27	2.580	2.620	2.480	2.590	2.590	12,741,000
2024-12-26	2.460	2.590	2.440	2.560	2.560	13,020,400
2024-12-23	2.350	2.510	2.350	2.430	2.430	10,724,000
2024-12-20	2.350	2.470	2.350	2.410	2.410	24,423,800
2024-12-19	2.240	2.360	2.180	2.350	2.350	19,436,700
2024-12-18	2.470	2.500	2.260	2.260	2.260	20,976,500
2024-12-17	2.880	2.900	2.440	2.510	2.510	39,187,000
2024-12-16	2.440	2.940	2.430	2.740	2.740	69,363,600
2024-12-13	2.410	2.500	2.320	2.370	2.370	40,721,100
2024-12-12	2.460	2.470	2.230	2.260	2.260	25,029,800
2024-12-11	2.440	2.590	2.380	2.540	2.540	15,875,900
2024-12-10	2.300	2.450	2.280	2.420	2.420	17,678,700
2024-12-09	2.380	2.460	2.250	2.250	2.250	16,688,300
2024-12-06	2.580	2.610	2.370	2.370	2.370	20,791,100
2024-12-05	2.570	2.640	2.560	2.580	2.580	12,866,700
2024-12-04	2.590	2.620	2.520	2.540	2.540	11,861,000
2024-12-03	2.650	2.680	2.540	2.580	2.580	13,627,600
2024-12-02	2.640	2.710	2.570	2.640	2.640	14,614,600
2024-11-29	2.670	2.690	2.570	2.640	2.640	15,694,600
2024-11-28	2.710	2.750	2.650	2.660	2.660	13,169,400
2024-11-27	2.790	2.840	2.710	2.740	2.740	13,892,200
2024-11-26	2.810	2.860	2.770	2.780	2.780	9,932,600
2024-11-25	2.730	2.830	2.730	2.780	2.780	13,373,600
2024-11-22	2.690	2.760	2.690	2.710	2.710	8,065,800
2024-11-21	2.710	2.720	2.620	2.680	2.680	11,635,700
2024-11-19	2.780	2.820	2.670	2.720	2.720	14,263,700
2024-11-18	2.790	2.830	2.720	2.770	2.770	12,416,500
2024-11-14	2.870	2.890	2.780	2.800	2.800	14,396,500

← NewerPage 8 of 21 · 1,248 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.