Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	4.496	4.569	4.412	4.439	4.439	1,485,822
2022-06-24	4.531	4.550	4.439	4.490	4.490	1,416,046
2022-06-23	4.425	4.552	4.401	4.512	4.512	2,012,226
2022-06-22	4.450	4.501	4.401	4.406	4.406	2,187,516
2022-06-21	4.560	4.590	4.439	4.504	4.504	3,650,895
2022-06-20	4.836	4.850	4.501	4.520	4.520	2,793,588
2022-06-17	4.863	4.866	4.758	4.836	4.836	3,523,256
2022-06-15	4.974	5.050	4.890	4.961	4.961	3,098,325
2022-06-14	5.052	5.063	4.815	4.858	4.858	2,785,610
2022-06-13	5.244	5.274	5.020	5.033	5.033	2,576,389
2022-06-10	5.355	5.388	5.228	5.312	5.312	2,578,836
2022-06-09	5.296	5.520	5.244	5.388	5.388	3,736,732
2022-06-08	5.274	5.369	5.252	5.307	5.307	1,583,466
2022-06-07	5.309	5.369	5.258	5.317	5.317	2,166,243
2022-06-06	5.371	5.407	5.271	5.358	5.358	3,576,546
2022-06-03	5.480	5.628	5.350	5.350	5.350	3,393,065
2022-06-02	5.371	5.553	5.325	5.504	5.504	2,897,720
2022-06-01	5.466	5.574	5.217	5.298	5.298	4,728,060
2022-05-31	5.661	5.723	5.469	5.469	5.469	2,616,702
2022-05-30	5.631	5.717	5.598	5.617	5.617	657,021
2022-05-27	5.580	5.661	5.553	5.607	5.607	1,111,415
2022-05-26	5.488	5.631	5.474	5.569	5.569	1,519,859
2022-05-25	5.474	5.520	5.401	5.488	5.488	1,099,821
2022-05-24	5.480	5.553	5.369	5.493	5.493	1,708,339
2022-05-23	5.539	5.612	5.439	5.539	5.539	1,371,266
2022-05-20	5.577	5.580	5.447	5.531	5.531	1,687,810
2022-05-19	5.525	5.582	5.415	5.528	5.528	2,091,681
2022-05-18	5.788	5.815	5.474	5.493	5.493	2,547,351
2022-05-17	5.920	5.939	5.785	5.823	5.823	1,634,096
2022-05-16	5.774	5.890	5.739	5.817	5.817	1,137,155
2022-05-13	5.734	5.888	5.723	5.774	5.774	1,382,009
2022-05-12	5.585	5.809	5.553	5.734	5.734	2,672,437
2022-05-11	5.717	5.836	5.604	5.617	5.617	1,493,374
2022-05-10	5.542	5.780	5.496	5.734	5.734	2,701,369
2022-05-09	5.561	5.639	5.458	5.515	5.515	2,684,669
2022-05-06	5.961	6.047	5.623	5.623	5.623	3,193,416
2022-05-05	6.036	6.209	5.866	5.974	5.974	3,439,334
2022-05-04	5.742	6.147	5.709	6.147	6.147	4,238,565
2022-05-03	5.769	5.826	5.709	5.717	5.717	2,163,584
2022-05-02	5.501	5.880	5.501	5.763	5.763	6,582,333
2022-04-29	5.763	5.866	5.496	5.496	5.496	4,724,337
2022-04-28	5.758	5.758	5.596	5.693	5.693	1,910,008
2022-04-27	5.917	5.917	5.790	5.804	5.804	1,224,907
2022-04-26	6.017	6.042	5.817	5.834	5.479	1,623,566
2022-04-25	5.955	6.096	5.858	6.042	5.675	1,695,043
2022-04-22	6.234	6.234	5.988	6.031	5.665	2,158,053
2022-04-20	6.428	6.539	6.304	6.331	5.946	1,861,399
2022-04-19	6.412	6.464	6.285	6.423	6.033	1,716,848
2022-04-18	6.439	6.545	6.334	6.428	6.038	1,158,641
2022-04-14	6.482	6.569	6.415	6.450	6.058	1,426,364
2022-04-13	6.680	6.712	6.488	6.501	6.106	2,126,250
2022-04-12	6.745	6.855	6.623	6.655	6.251	1,329,677
2022-04-11	6.769	6.996	6.753	6.753	6.342	1,601,441
2022-04-08	6.896	6.958	6.747	6.907	6.487	2,042,540
2022-04-07	6.955	7.018	6.828	6.928	6.507	1,285,216
2022-04-06	6.974	7.039	6.791	6.955	6.533	3,071,947
2022-04-05	6.893	7.110	6.831	6.974	6.551	4,863,464
2022-04-04	6.791	6.955	6.677	6.899	6.480	2,889,530
2022-04-01	6.593	6.826	6.399	6.791	6.378	4,505,011
2022-03-31	6.596	6.620	6.485	6.528	6.132	2,613,298

← NewerPage 19 of 21 · 1,254 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.