Companhia Brasileira de Distribuição historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 5.785 | 5.969 | 5.785 | 5.901 | 5.901 | 3,164,059 |
| 2022-09-19 | 5.693 | 5.782 | 5.625 | 5.782 | 5.782 | 2,991,747 |
| 2022-09-16 | 5.707 | 5.790 | 5.663 | 5.747 | 5.747 | 6,505,856 |
| 2022-09-15 | 5.744 | 5.826 | 5.720 | 5.812 | 5.812 | 2,970,261 |
| 2022-09-14 | 5.836 | 5.880 | 5.753 | 5.782 | 5.782 | 2,895,593 |
| 2022-09-13 | 5.969 | 6.007 | 5.793 | 5.834 | 5.834 | 3,048,972 |
| 2022-09-12 | 5.980 | 6.123 | 5.939 | 6.050 | 6.050 | 1,958,830 |
| 2022-09-09 | 5.974 | 6.093 | 5.874 | 5.942 | 5.942 | 4,039,236 |
| 2022-09-08 | 6.182 | 6.204 | 5.807 | 5.947 | 5.947 | 6,948,018 |
| 2022-09-06 | 6.409 | 6.599 | 6.017 | 6.145 | 6.145 | 11,297,523 |
| 2022-09-05 | 5.888 | 6.512 | 5.858 | 6.407 | 6.407 | 7,178,725 |
| 2022-09-02 | 5.680 | 5.934 | 5.680 | 5.839 | 5.839 | 4,013,177 |
| 2022-09-01 | 5.863 | 5.899 | 5.512 | 5.555 | 5.555 | 3,927,765 |
| 2022-08-31 | 5.682 | 5.890 | 5.682 | 5.863 | 5.863 | 4,712,531 |
| 2022-08-30 | 5.693 | 5.877 | 5.607 | 5.671 | 5.671 | 5,268,611 |
| 2022-08-29 | 5.542 | 5.723 | 5.477 | 5.674 | 5.674 | 3,090,986 |
| 2022-08-26 | 5.382 | 5.588 | 5.377 | 5.542 | 5.542 | 4,198,466 |
| 2022-08-25 | 5.347 | 5.398 | 5.271 | 5.380 | 5.380 | 3,449,545 |
| 2022-08-24 | 5.217 | 5.328 | 5.217 | 5.312 | 5.312 | 2,714,239 |
| 2022-08-23 | 5.052 | 5.225 | 5.031 | 5.196 | 5.196 | 3,110,770 |
| 2022-08-22 | 5.061 | 5.125 | 4.947 | 5.071 | 5.071 | 1,372,649 |
| 2022-08-19 | 5.244 | 5.261 | 5.088 | 5.123 | 5.123 | 1,648,881 |
| 2022-08-18 | 5.404 | 5.509 | 5.261 | 5.288 | 5.288 | 2,660,631 |
| 2022-08-17 | 5.142 | 5.407 | 5.066 | 5.371 | 5.371 | 5,668,545 |
| 2022-08-16 | 4.952 | 5.177 | 4.915 | 5.150 | 5.150 | 3,484,326 |
| 2022-08-15 | 4.888 | 5.028 | 4.888 | 4.988 | 4.988 | 2,198,366 |
| 2022-08-12 | 4.809 | 5.077 | 4.809 | 5.023 | 5.023 | 3,323,183 |
| 2022-08-11 | 5.134 | 5.134 | 4.790 | 4.806 | 4.806 | 5,049,391 |
| 2022-08-10 | 4.596 | 4.779 | 4.528 | 4.696 | 4.696 | 3,368,813 |
| 2022-08-09 | 4.587 | 4.604 | 4.439 | 4.477 | 4.477 | 1,598,676 |
| 2022-08-08 | 4.498 | 4.606 | 4.447 | 4.571 | 4.571 | 2,326,217 |
| 2022-08-05 | 4.485 | 4.547 | 4.406 | 4.450 | 4.450 | 2,050,198 |
| 2022-08-04 | 4.444 | 4.623 | 4.428 | 4.517 | 4.517 | 2,986,642 |
| 2022-08-03 | 4.263 | 4.417 | 4.239 | 4.412 | 4.412 | 2,805,714 |
| 2022-08-02 | 4.293 | 4.293 | 4.163 | 4.225 | 4.225 | 2,567,561 |
| 2022-08-01 | 4.404 | 4.414 | 4.239 | 4.296 | 4.296 | 2,467,683 |
| 2022-07-29 | 4.325 | 4.458 | 4.306 | 4.409 | 4.409 | 2,393,972 |
| 2022-07-28 | 4.306 | 4.414 | 4.225 | 4.352 | 4.352 | 4,305,257 |
| 2022-07-27 | 4.120 | 4.412 | 4.109 | 4.412 | 4.412 | 5,494,531 |
| 2022-07-26 | 4.231 | 4.244 | 4.012 | 4.071 | 4.071 | 4,438,001 |
| 2022-07-25 | 4.474 | 4.482 | 4.247 | 4.247 | 4.247 | 3,947,655 |
| 2022-07-22 | 4.617 | 4.650 | 4.520 | 4.569 | 4.569 | 905,916 |
| 2022-07-21 | 4.590 | 4.669 | 4.506 | 4.596 | 4.596 | 1,914,795 |
| 2022-07-20 | 4.460 | 4.596 | 4.441 | 4.579 | 4.579 | 2,925,800 |
| 2022-07-19 | 4.347 | 4.466 | 4.312 | 4.455 | 4.455 | 2,079,981 |
| 2022-07-18 | 4.287 | 4.433 | 4.252 | 4.320 | 4.320 | 2,877,298 |
| 2022-07-15 | 4.355 | 4.385 | 4.247 | 4.263 | 4.263 | 4,461,614 |
| 2022-07-14 | 4.433 | 4.501 | 4.339 | 4.347 | 4.347 | 2,736,895 |
| 2022-07-13 | 4.436 | 4.555 | 4.412 | 4.490 | 4.490 | 3,391,682 |
| 2022-07-12 | 4.593 | 4.636 | 4.485 | 4.501 | 4.501 | 3,670,466 |
| 2022-07-11 | 4.782 | 4.804 | 4.642 | 4.660 | 4.660 | 1,652,922 |
| 2022-07-08 | 4.847 | 4.901 | 4.777 | 4.815 | 4.815 | 1,732,378 |
| 2022-07-07 | 4.731 | 4.890 | 4.715 | 4.844 | 4.844 | 2,688,392 |
| 2022-07-06 | 4.533 | 4.742 | 4.533 | 4.682 | 4.682 | 2,184,219 |
| 2022-07-05 | 4.463 | 4.574 | 4.420 | 4.563 | 4.563 | 1,742,801 |
| 2022-07-04 | 4.579 | 4.604 | 4.487 | 4.506 | 4.506 | 1,058,019 |
| 2022-07-01 | 4.404 | 4.539 | 4.371 | 4.517 | 4.517 | 2,102,211 |
| 2022-06-30 | 4.431 | 4.463 | 4.344 | 4.417 | 4.417 | 1,830,128 |
| 2022-06-29 | 4.636 | 4.636 | 4.447 | 4.452 | 4.452 | 1,450,615 |
| 2022-06-28 | 4.539 | 4.687 | 4.506 | 4.566 | 4.566 | 3,347,859 |
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.