Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	6.818	6.831	6.534	6.553	6.155	2,191,665
2022-03-29	6.723	6.896	6.707	6.785	6.373	2,269,099
2022-03-28	6.728	6.769	6.623	6.664	6.259	1,277,452
2022-03-25	6.626	6.793	6.596	6.709	6.302	2,885,594
2022-03-24	6.461	6.637	6.412	6.620	6.218	3,332,330
2022-03-23	6.501	6.539	6.353	6.423	6.033	2,009,247
2022-03-22	6.361	6.580	6.345	6.493	6.099	5,636,104
2022-03-21	6.155	6.399	6.155	6.285	5.903	2,415,032
2022-03-18	6.218	6.299	6.120	6.182	5.807	7,116,076
2022-03-17	6.177	6.253	6.047	6.218	5.840	4,059,339
2022-03-16	6.128	6.272	6.072	6.166	5.791	2,856,237
2022-03-15	6.069	6.247	6.004	6.104	5.733	2,752,212
2022-03-14	6.001	6.136	5.993	6.063	5.695	2,662,439
2022-03-11	6.190	6.212	5.931	5.985	5.621	1,806,408
2022-03-10	6.215	6.215	5.980	6.120	5.748	2,640,421
2022-03-09	6.185	6.326	6.115	6.236	5.858	1,998,930
2022-03-08	6.193	6.247	5.963	6.120	5.748	2,241,656
2022-03-07	6.412	6.412	6.126	6.147	5.774	3,165,655
2022-03-04	6.550	6.550	6.396	6.480	6.086	2,302,498
2022-03-03	6.461	6.612	6.426	6.539	6.142	3,901,812
2022-03-02	6.296	6.461	6.223	6.399	6.010	2,755,403
2022-02-25	6.158	6.388	6.104	6.299	5.916	3,709,290
2022-02-24	5.807	6.223	5.785	6.174	5.799	3,873,199
2022-02-23	5.934	6.166	5.915	6.036	5.670	2,822,413
2022-02-22	5.747	5.939	5.723	5.923	5.563	2,827,518
2022-02-21	5.731	5.780	5.663	5.696	5.350	1,286,174
2022-02-18	5.820	5.828	5.696	5.717	5.370	1,955,958
2022-02-17	5.920	5.993	5.736	5.769	5.418	2,938,564
2022-02-16	5.923	6.104	5.907	5.934	5.573	2,299,838
2022-02-15	5.855	5.972	5.823	5.917	5.558	1,559,959
2022-02-14	5.893	5.980	5.807	5.847	5.492	1,395,837
2022-02-11	6.009	6.034	5.799	5.826	5.472	1,765,351
2022-02-10	5.909	6.012	5.785	5.931	5.571	2,588,728
2022-02-09	6.074	6.082	5.834	5.907	5.548	2,576,283
2022-02-08	5.761	5.953	5.736	5.880	5.522	1,588,890
2022-02-07	5.785	5.874	5.763	5.823	5.469	1,205,761
2022-02-04	6.058	6.099	5.717	5.815	5.461	2,796,141
2022-02-03	6.123	6.150	6.058	6.072	5.703	1,363,714
2022-02-02	6.218	6.296	6.082	6.104	5.733	2,008,503
2022-02-01	6.115	6.218	6.072	6.204	5.827	2,260,802
2022-01-31	5.855	6.177	5.855	6.117	5.746	3,962,759
2022-01-28	5.836	5.931	5.774	5.850	5.494	1,434,554
2022-01-27	5.812	5.944	5.769	5.871	5.515	2,239,316
2022-01-26	5.828	5.893	5.726	5.766	5.416	2,589,366
2022-01-25	5.493	5.809	5.455	5.771	5.421	2,888,679
2022-01-24	5.301	5.663	5.217	5.663	5.319	5,768,210
2022-01-21	5.336	5.374	5.244	5.271	4.951	2,982,387
2022-01-20	5.407	5.507	5.366	5.388	5.060	2,748,914
2022-01-19	5.323	5.488	5.307	5.401	5.073	2,304,944
2022-01-18	5.169	5.398	5.163	5.315	4.992	3,226,602
2022-01-17	5.382	5.382	5.163	5.204	4.888	2,551,287
2022-01-14	5.307	5.482	5.225	5.382	5.055	2,085,937
2022-01-13	5.409	5.425	5.204	5.304	4.982	3,921,277
2022-01-12	5.342	5.474	5.244	5.450	5.119	1,974,466
2022-01-11	5.231	5.279	5.123	5.279	4.959	2,088,703
2022-01-10	5.123	5.279	5.106	5.231	4.913	2,301,008
2022-01-07	5.285	5.285	5.123	5.123	4.811	2,609,894
2022-01-06	5.477	5.528	5.247	5.250	4.931	3,963,185
2022-01-05	5.663	5.739	5.455	5.455	5.124	3,578,460
2022-01-04	5.642	5.736	5.609	5.658	5.314	3,028,337

← NewerPage 20 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.