Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.910 | 2.920 | 2.830 | 2.880 | 2.880 | 10,444,900 |
| 2024-11-12 | 2.940 | 2.940 | 2.820 | 2.900 | 2.900 | 13,765,300 |
| 2024-11-11 | 2.920 | 2.960 | 2.890 | 2.930 | 2.930 | 7,622,900 |
| 2024-11-08 | 3.040 | 3.040 | 2.870 | 2.930 | 2.930 | 17,109,700 |
| 2024-11-07 | 3.150 | 3.200 | 3.010 | 3.050 | 3.050 | 11,749,100 |
| 2024-11-06 | 3.170 | 3.240 | 2.960 | 3.140 | 3.140 | 20,844,000 |
| 2024-11-05 | 3.150 | 3.230 | 3.060 | 3.200 | 3.200 | 7,618,900 |
| 2024-11-04 | 2.960 | 3.170 | 2.960 | 3.170 | 3.170 | 14,683,500 |
| 2024-11-01 | 3.020 | 3.030 | 2.880 | 2.930 | 2.930 | 10,470,400 |
| 2024-10-31 | 3.120 | 3.140 | 2.990 | 3.000 | 3.000 | 9,397,000 |
| 2024-10-30 | 3.050 | 3.190 | 3.030 | 3.120 | 3.120 | 9,631,700 |
| 2024-10-29 | 3.150 | 3.210 | 3.020 | 3.040 | 3.040 | 11,609,100 |
| 2024-10-28 | 3.180 | 3.240 | 3.140 | 3.140 | 3.140 | 10,455,100 |
| 2024-10-25 | 3.240 | 3.250 | 3.160 | 3.170 | 3.170 | 7,223,200 |
| 2024-10-24 | 3.330 | 3.360 | 3.210 | 3.230 | 3.230 | 14,576,000 |
| 2024-10-23 | 3.220 | 3.350 | 3.210 | 3.320 | 3.320 | 12,670,200 |
| 2024-10-22 | 3.110 | 3.240 | 3.090 | 3.220 | 3.220 | 10,298,000 |
| 2024-10-21 | 3.160 | 3.200 | 3.130 | 3.140 | 3.140 | 7,420,300 |
| 2024-10-18 | 3.280 | 3.290 | 3.140 | 3.170 | 3.170 | 8,892,100 |
| 2024-10-17 | 3.240 | 3.320 | 3.230 | 3.270 | 3.270 | 7,182,700 |
| 2024-10-16 | 3.250 | 3.320 | 3.200 | 3.300 | 3.300 | 11,421,200 |
| 2024-10-15 | 3.300 | 3.400 | 3.180 | 3.260 | 3.260 | 12,857,300 |
| 2024-10-14 | 3.260 | 3.450 | 3.230 | 3.270 | 3.270 | 25,513,300 |
| 2024-10-11 | 3.140 | 3.290 | 3.110 | 3.270 | 3.270 | 22,139,600 |
| 2024-10-10 | 3.110 | 3.160 | 3.050 | 3.150 | 3.150 | 12,346,600 |
| 2024-10-09 | 2.980 | 3.170 | 2.970 | 3.110 | 3.110 | 22,333,000 |
| 2024-10-08 | 2.850 | 3.010 | 2.830 | 3.000 | 3.000 | 15,193,900 |
| 2024-10-07 | 2.850 | 3.030 | 2.830 | 2.860 | 2.860 | 22,942,000 |
| 2024-10-04 | 2.840 | 2.870 | 2.780 | 2.830 | 2.830 | 7,423,400 |
| 2024-10-03 | 2.890 | 2.920 | 2.840 | 2.840 | 2.840 | 8,174,900 |
| 2024-10-02 | 2.800 | 2.980 | 2.790 | 2.960 | 2.960 | 15,191,000 |
| 2024-10-01 | 2.830 | 2.840 | 2.750 | 2.760 | 2.760 | 10,283,300 |
| 2024-09-30 | 2.820 | 2.850 | 2.740 | 2.820 | 2.820 | 11,132,000 |
| 2024-09-27 | 2.820 | 2.900 | 2.810 | 2.850 | 2.850 | 5,420,100 |
| 2024-09-26 | 2.850 | 2.920 | 2.810 | 2.810 | 2.810 | 8,800,200 |
| 2024-09-25 | 2.880 | 2.920 | 2.840 | 2.840 | 2.840 | 9,523,400 |
| 2024-09-24 | 2.970 | 3.010 | 2.880 | 2.880 | 2.880 | 5,822,600 |
| 2024-09-23 | 2.880 | 2.960 | 2.850 | 2.930 | 2.930 | 6,047,300 |
| 2024-09-20 | 2.910 | 2.940 | 2.810 | 2.880 | 2.880 | 14,537,800 |
| 2024-09-19 | 3.080 | 3.100 | 2.920 | 2.940 | 2.940 | 12,544,900 |
| 2024-09-18 | 3.080 | 3.160 | 3.040 | 3.050 | 3.050 | 9,336,600 |
| 2024-09-17 | 3.080 | 3.110 | 3.040 | 3.110 | 3.110 | 4,608,600 |
| 2024-09-16 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 5,907,000 |
| 2024-09-13 | 3.070 | 3.140 | 3.010 | 3.040 | 3.040 | 6,419,600 |
| 2024-09-12 | 3.080 | 3.110 | 3.010 | 3.050 | 3.050 | 3,939,800 |
| 2024-09-11 | 2.980 | 3.090 | 2.930 | 3.090 | 3.090 | 8,136,300 |
| 2024-09-10 | 2.950 | 3.000 | 2.920 | 2.950 | 2.950 | 5,019,300 |
| 2024-09-09 | 3.050 | 3.060 | 2.950 | 2.960 | 2.960 | 7,167,000 |
| 2024-09-06 | 3.190 | 3.220 | 3.040 | 3.050 | 3.050 | 10,240,200 |
| 2024-09-05 | 3.230 | 3.280 | 3.140 | 3.200 | 3.200 | 10,744,400 |
| 2024-09-04 | 2.990 | 3.260 | 2.990 | 3.230 | 3.230 | 13,843,900 |
| 2024-09-03 | 3.110 | 3.170 | 2.940 | 2.960 | 2.960 | 7,996,400 |
| 2024-09-02 | 3.120 | 3.130 | 3.070 | 3.090 | 3.090 | 4,659,100 |
| 2024-08-30 | 3.100 | 3.180 | 3.070 | 3.130 | 3.130 | 7,962,100 |
| 2024-08-29 | 3.300 | 3.320 | 3.130 | 3.140 | 3.140 | 10,023,400 |
| 2024-08-28 | 3.260 | 3.310 | 3.200 | 3.290 | 3.290 | 5,871,200 |
| 2024-08-27 | 3.230 | 3.320 | 3.210 | 3.280 | 3.280 | 8,416,700 |
| 2024-08-26 | 3.230 | 3.270 | 3.120 | 3.230 | 3.230 | 8,844,900 |
| 2024-08-23 | 3.190 | 3.320 | 3.190 | 3.210 | 3.210 | 9,373,800 |
| 2024-08-22 | 3.290 | 3.310 | 3.190 | 3.190 | 3.190 | 8,322,000 |
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.