Companhia Brasileira de Distribuição historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	5.874	5.926	5.574	5.636	5.294	3,062,161
2021-12-30	5.923	5.961	5.766	5.874	5.517	3,170,548
2021-12-29	6.112	6.163	5.893	5.893	5.535	1,818,853
2021-12-28	6.007	6.131	5.920	6.104	5.733	1,968,616
2021-12-27	5.980	6.096	5.901	5.990	5.626	1,775,988
2021-12-23	5.996	6.069	5.917	5.999	5.634	1,495,820
2021-12-22	6.099	6.123	5.926	5.985	5.621	3,239,366
2021-12-21	6.139	6.180	6.099	6.115	5.743	1,692,597
2021-12-20	6.380	6.399	6.061	6.123	5.751	3,242,026
2021-12-17	6.253	6.285	6.053	6.285	5.903	4,318,340
2021-12-16	6.369	6.382	6.226	6.323	5.939	2,066,259
2021-12-15	6.336	6.347	6.174	6.342	5.957	2,349,086
2021-12-14	6.272	6.339	6.115	6.309	5.926	2,133,483
2021-12-13	6.245	6.274	6.134	6.220	5.842	1,901,074
2021-12-10	6.207	6.450	6.174	6.239	5.860	2,573,943
2021-12-09	6.169	6.255	6.096	6.134	5.761	1,673,238
2021-12-08	6.099	6.231	5.950	6.231	5.852	2,959,944
2021-12-07	6.112	6.180	5.988	6.090	5.720	1,805,451
2021-12-06	6.136	6.153	5.982	6.028	5.662	2,031,903
2021-12-03	6.050	6.282	6.007	6.082	5.713	3,042,696
2021-12-02	5.934	6.131	5.901	6.007	5.642	1,900,967
2021-12-01	6.120	6.234	5.858	5.869	5.512	2,647,335
2021-11-30	6.126	6.234	5.961	6.055	5.687	3,298,718
2021-11-29	6.355	6.385	6.139	6.242	5.863	3,029,826
2021-11-26	6.223	6.334	6.126	6.258	5.878	1,929,048
2021-11-25	6.269	6.407	6.207	6.407	6.017	1,735,037
2021-11-24	6.215	6.418	6.142	6.269	5.888	2,175,178
2021-11-23	6.188	6.247	6.015	6.231	5.852	2,934,203
2021-11-22	6.258	6.355	6.147	6.161	5.786	2,403,332
2021-11-19	6.082	6.361	6.058	6.180	5.804	3,120,981
2021-11-18	6.231	6.231	5.977	6.082	5.713	3,349,136
2021-11-17	6.485	6.531	6.112	6.166	5.791	3,118,429
2021-11-16	6.347	6.785	6.347	6.439	6.048	5,820,436
2021-11-12	6.396	6.536	6.307	6.347	5.962	2,276,013
2021-11-11	6.507	6.545	6.363	6.436	6.045	2,721,259
2021-11-10	6.345	6.561	6.304	6.439	6.048	2,360,999
2021-11-09	6.234	6.536	6.172	6.355	5.969	3,266,064
2021-11-08	6.215	6.358	6.161	6.228	5.850	1,770,031
2021-11-05	6.190	6.388	6.136	6.272	5.890	3,137,149
2021-11-04	6.650	6.677	6.188	6.188	5.812	7,484,846
2021-11-03	6.947	6.966	6.588	6.704	6.297	5,086,619
2021-11-01	6.955	7.034	6.891	7.007	6.581	2,181,347
2021-10-29	6.977	7.164	6.872	6.901	6.482	2,676,905
2021-10-28	6.893	7.028	6.823	6.950	6.528	2,795,609
2021-10-27	7.058	7.188	6.942	6.983	6.558	1,579,637
2021-10-26	7.199	7.269	6.955	7.010	6.584	2,889,104
2021-10-25	7.156	7.369	7.039	7.277	6.835	4,650,626
2021-10-22	7.312	7.410	7.001	7.112	6.680	5,967,965
2021-10-21	7.599	7.777	7.364	7.450	6.997	7,990,402
2021-10-20	7.839	7.985	7.691	7.804	7.330	3,874,050
2021-10-19	7.842	7.907	7.637	7.791	7.317	5,992,429
2021-10-18	8.213	8.310	7.807	7.829	7.353	10,209,296
2021-10-15	8.921	8.980	8.350	8.369	7.861	22,878,723
2021-10-14	7.550	7.550	7.285	7.483	7.028	3,854,160

← NewerPage 21 of 21 · 1,254 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.