Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.020 | 3.140 | 2.980 | 3.120 | 3.120 | 6,363,900 |
| 2026-10-19 | 2.960 | 3.070 | 2.920 | 3.000 | 3.000 | 10,083,700 |
| 2026-10-16 | 2.920 | 2.950 | 2.820 | 2.930 | 2.930 | 5,399,400 |
| 2026-10-15 | 3.080 | 3.080 | 2.850 | 2.910 | 2.910 | 6,668,400 |
| 2026-10-14 | 3.350 | 3.350 | 3.100 | 3.100 | 3.100 | 6,643,700 |
| 2026-10-13 | 3.520 | 3.720 | 3.390 | 3.390 | 3.390 | 8,844,900 |
| 2026-10-09 | 3.430 | 3.580 | 3.380 | 3.580 | 3.580 | 6,714,600 |
| 2026-10-08 | 3.600 | 3.630 | 3.380 | 3.420 | 3.420 | 12,761,800 |
| 2026-10-07 | 3.400 | 3.850 | 3.350 | 3.510 | 3.510 | 15,934,100 |
| 2026-10-06 | 3.280 | 3.450 | 3.160 | 3.370 | 3.370 | 9,338,300 |
| 2026-10-05 | 3.260 | 3.410 | 3.160 | 3.280 | 3.280 | 11,317,300 |
| 2026-10-02 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 10,018,100 |
| 2026-10-01 | 3.330 | 3.490 | 3.210 | 3.420 | 3.420 | 14,350,000 |
| 2026-09-30 | 3.030 | 3.350 | 2.970 | 3.350 | 3.350 | 9,735,700 |
| 2026-09-29 | 2.930 | 3.010 | 2.840 | 3.000 | 3.000 | 3,587,200 |
| 2026-09-28 | 2.930 | 2.990 | 2.890 | 2.910 | 2.910 | 3,124,100 |
| 2026-09-25 | 2.860 | 2.940 | 2.820 | 2.920 | 2.920 | 1,454,500 |
| 2026-09-24 | 2.850 | 3.000 | 2.800 | 2.860 | 2.860 | 3,627,000 |
| 2026-09-23 | 2.880 | 2.930 | 2.850 | 2.850 | 2.850 | 1,346,100 |
| 2026-09-22 | 2.900 | 2.960 | 2.810 | 2.910 | 2.910 | 3,360,600 |
| 2026-09-21 | 3.080 | 3.090 | 2.900 | 2.900 | 2.900 | 9,136,000 |
Page 1 of 1 · 21 trading days
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.