Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.38 17.50 17.06 17.48 741,941 +0.51(+3.03%)
Oct 28, 2016 17.10 17.36 16.83 16.96 768,873 +0.25(+1.48%)
Oct 27, 2016 16.82 16.98 16.62 16.72 669,499 +0.08(+0.50%)
Oct 26, 2016 16.80 16.97 16.53 16.63 688,574 -0.41(-2.42%)
Oct 25, 2016 16.91 17.17 16.84 17.05 409,350 -0.28(-1.64%)
Oct 24, 2016 17.61 17.72 17.26 17.33 786,562 +0.25(+1.45%)
Oct 21, 2016 16.69 17.19 16.63 17.08 500,949 +0.24(+1.42%)
Oct 20, 2016 16.28 16.95 16.28 16.84 1,224,339 +0.47(+2.86%)
Oct 19, 2016 16.32 16.66 16.28 16.38 514,343 +0.12(+0.73%)
Oct 18, 2016 16.08 16.41 15.95 16.26 514,839 +0.64(+4.11%)
Oct 17, 2016 15.63 15.71 15.43 15.61 512,147 -0.06(-0.41%)
Oct 14, 2016 15.46 15.72 15.28 15.68 1,161,196 +0.41(+2.70%)
Oct 13, 2016 15.02 15.42 14.86 15.27 725,827 +0.20(+1.34%)
Oct 12, 2016 15.20 15.20 15.04 15.06 313,640 -0.17(-1.14%)
Oct 11, 2016 15.47 15.49 14.98 15.24 928,132 -0.35(-2.24%)
Oct 10, 2016 15.30 15.69 15.21 15.59 2,932,967 +0.50(+3.35%)
Oct 07, 2016 15.35 15.36 14.66 15.08 1,307,200 -0.18(-1.20%)
Oct 06, 2016 15.17 15.39 15.14 15.27 1,542,445 -0.03(-0.18%)
Oct 05, 2016 15.05 15.34 15.05 15.29 1,422,681 +0.58(+3.93%)
Oct 04, 2016 15.06 15.18 14.62 14.72 773,847 -0.57(-3.72%)
Oct 03, 2016 15.06 15.30 14.96 15.28 711,394 +0.25(+1.65%)
Sep 30, 2016 15.08 15.26 14.96 15.04 738,623 +0.01(+0.06%)
Sep 29, 2016 15.63 15.65 14.90 15.03 779,932 -0.56(-3.59%)
Sep 28, 2016 15.76 15.83 15.30 15.59 870,581 -0.09(-0.58%)
Sep 27, 2016 15.76 15.80 15.25 15.68 770,808 -0.07(-0.47%)
Sep 26, 2016 15.68 15.93 15.68 15.75 887,343 -0.05(-0.29%)
Sep 23, 2016 15.44 16.04 15.38 15.80 918,879 +0.43(+2.81%)
Sep 22, 2016 15.24 15.63 15.21 15.37 1,269,128 +0.39(+2.57%)
Sep 21, 2016 14.39 15.11 14.21 14.98 1,148,060 +0.47(+3.22%)
Sep 20, 2016 14.31 14.58 14.26 14.51 687,582 +0.31(+2.20%)
Sep 19, 2016 14.18 14.31 14.10 14.20 865,382 +0.17(+1.18%)
Sep 16, 2016 13.91 14.14 13.83 14.04 1,598,700 -0.07(-0.52%)
Sep 15, 2016 13.94 14.14 13.78 14.11 798,788 +0.14(+0.98%)
Sep 14, 2016 13.98 14.24 13.82 13.97 1,303,995 -0.09(-0.65%)
Sep 13, 2016 14.17 14.34 13.89 14.06 1,472,042 -0.34(-2.36%)
Sep 12, 2016 13.72 14.43 13.67 14.40 987,181 +0.38(+2.68%)
Sep 09, 2016 14.50 14.53 13.93 14.03 1,148,322 -0.85(-5.73%)
Sep 08, 2016 14.97 15.08 14.74 14.88 491,989 -0.02(-0.12%)
Sep 07, 2016 14.80 14.94 14.68 14.90 340,307 +0.01(+0.06%)
Sep 06, 2016 14.75 14.97 14.67 14.89 472,902 +0.04(+0.25%)
Sep 02, 2016 14.61 14.85 14.85 14.85 394,255 +0.51(+3.58%)
Sep 01, 2016 14.22 14.49 14.16 14.34 440,072 -0.03(-0.19%)
Aug 31, 2016 14.69 14.77 14.30 14.37 624,416 -0.13(-0.89%)
Aug 30, 2016 14.61 14.90 14.28 14.50 765,746 -0.21(-1.43%)
Aug 29, 2016 14.61 14.80 14.52 14.71 903,524 +0.05(+0.31%)
Aug 26, 2016 15.05 15.09 14.56 14.66 2,171,992 -0.39(-2.62%)
Aug 25, 2016 14.96 15.36 14.95 15.05 453,048 -0.06(-0.42%)
Aug 24, 2016 14.77 15.27 14.54 15.12 740,669 +0.20(+1.35%)
Aug 23, 2016 15.06 15.23 14.90 14.92 534,197 +0.05(+0.31%)
Aug 22, 2016 14.82 14.89 14.73 14.87 597,296 -0.16(-1.04%)
Aug 19, 2016 14.86 15.09 14.74 15.03 307,871 +0.02(+0.12%)
Aug 18, 2016 15.00 15.14 14.76 15.01 470,068 +0.07(+0.49%)
Aug 17, 2016 14.83 14.96 14.52 14.94 485,049 -0.23(-1.51%)
Aug 16, 2016 15.53 15.53 15.13 15.17 551,379 -0.27(-1.72%)
Aug 15, 2016 15.49 15.63 15.38 15.43 522,393 +0.27(+1.75%)
Aug 12, 2016 14.78 15.48 14.72 15.17 670,570 +0.28(+1.85%)
Aug 11, 2016 14.44 14.94 14.41 14.89 707,165 +0.44(+3.05%)
Aug 10, 2016 14.48 14.77 14.35 14.45 626,584 +0.04(+0.25%)
Aug 09, 2016 14.55 14.59 14.34 14.41 830,355 +0.09(+0.64%)
Aug 08, 2016 14.03 14.50 14.03 14.32 962,011 +0.08(+0.58%)
Aug 05, 2016 14.10 14.31 14.00 14.24 635,757 +0.29(+2.11%)
Aug 04, 2016 13.61 13.96 13.60 13.94 872,620 +0.48(+3.54%)
Aug 03, 2016 13.16 13.50 13.09 13.47 624,767 +0.16(+1.17%)
Aug 02, 2016 13.57 13.63 13.09 13.31 799,155 -0.05(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.