Companhia Brasileira DE Distribuicao (NY: CBD )

5.890 USD -0.290 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.48 34.35 33.46 34.05 638,586 +1.22(+3.72%)
Feb 26, 2015 32.64 33.10 32.48 32.83 424,823 +0.09(+0.27%)
Feb 25, 2015 32.59 32.88 32.36 32.74 300,056 -0.29(-0.88%)
Feb 24, 2015 32.37 33.18 32.15 33.03 606,290 +0.70(+2.17%)
Feb 23, 2015 32.64 32.75 32.15 32.33 1,453,735 +0.55(+1.73%)
Feb 20, 2015 31.88 32.10 31.74 31.78 639,097 -0.30(-0.94%)
Feb 19, 2015 32.15 32.37 31.86 32.08 842,743 -0.18(-0.56%)
Feb 18, 2015 32.31 32.37 31.67 32.26 708,020 -0.06(-0.19%)
Feb 17, 2015 32.06 32.58 31.51 32.32 358,005 +0.30(+0.94%)
Feb 13, 2015 31.97 32.02 32.02 32.02 498,000 -0.50(-1.54%)
Feb 12, 2015 31.88 32.60 31.62 32.52 750,793 +0.99(+3.14%)
Feb 11, 2015 31.54 31.88 31.11 31.53 585,771 -0.54(-1.68%)
Feb 10, 2015 32.35 32.44 31.82 32.07 658,172 -0.92(-2.79%)
Feb 09, 2015 32.43 33.01 32.43 32.99 607,471 +0.10(+0.30%)
Feb 06, 2015 33.09 33.10 32.72 32.89 535,407 -0.50(-1.50%)
Feb 05, 2015 32.91 33.64 32.83 33.39 650,118 +0.66(+2.02%)
Feb 04, 2015 32.52 33.03 32.46 32.73 565,919 -0.67(-2.01%)
Feb 03, 2015 33.22 33.66 33.12 33.40 625,726 +0.10(+0.30%)
Feb 02, 2015 32.88 33.33 32.73 33.30 954,076 +0.49(+1.49%)
Jan 30, 2015 33.14 33.50 32.74 32.81 874,605 -2.16(-6.18%)
Jan 29, 2015 34.41 35.01 34.29 34.97 537,432 +0.37(+1.07%)
Jan 28, 2015 35.12 35.26 34.56 34.60 833,066 -0.98(-2.75%)
Jan 27, 2015 35.25 36.05 35.04 35.58 650,876 -0.56(-1.55%)
Jan 26, 2015 35.49 36.28 35.49 36.14 520,676 -0.16(-0.44%)
Jan 23, 2015 36.47 36.60 36.10 36.30 441,743 -1.02(-2.73%)
Jan 22, 2015 37.39 37.57 36.66 37.32 550,011 +1.16(+3.21%)
Jan 21, 2015 34.71 36.27 34.68 36.16 521,581 +1.80(+5.24%)
Jan 20, 2015 33.98 34.52 33.89 34.36 626,331 +0.51(+1.51%)
Jan 16, 2015 34.11 34.43 33.62 33.85 709,278 -0.42(-1.23%)
Jan 15, 2015 34.62 34.80 34.26 34.27 320,218 -0.57(-1.64%)
Jan 14, 2015 34.36 35.02 34.19 34.84 608,325 -0.83(-2.33%)
Jan 13, 2015 34.98 35.78 34.92 35.67 711,048 +0.75(+2.15%)
Jan 12, 2015 35.25 35.30 34.72 34.92 432,287 -1.12(-3.11%)
Jan 09, 2015 36.57 36.72 35.90 36.04 351,933 -0.45(-1.23%)
Jan 08, 2015 35.83 36.69 35.68 36.49 374,058 +0.36(+1.00%)
Jan 07, 2015 36.12 36.62 35.79 36.13 540,024 +0.93(+2.64%)
Jan 06, 2015 35.01 35.30 34.38 35.20 627,655 +0.82(+2.39%)
Jan 05, 2015 34.05 34.50 33.90 34.38 468,753 -0.36(-1.04%)
Jan 02, 2015 36.06 36.06 34.71 34.74 694,370 -2.09(-5.67%)
Dec 31, 2014 36.89 36.83 36.83 36.83 149,100 -0.16(-0.43%)
Dec 30, 2014 37.34 37.53 36.70 36.99 332,200 +0.46(+1.26%)
Dec 29, 2014 36.29 36.84 36.25 36.53 294,491 +0.06(+0.16%)
Dec 26, 2014 36.57 36.72 36.10 36.47 241,193 -0.13(-0.36%)
Dec 24, 2014 36.35 36.60 36.60 36.60 159,800 +0.22(+0.60%)
Dec 23, 2014 36.71 36.77 36.07 36.38 410,703 -1.20(-3.19%)
Dec 22, 2014 36.57 37.58 36.53 37.58 349,322 +1.08(+2.96%)
Dec 19, 2014 36.63 36.81 36.14 36.50 725,699 +0.27(+0.75%)
Dec 18, 2014 36.37 36.80 35.90 36.23 987,897 +0.20(+0.56%)
Dec 17, 2014 35.61 36.99 35.60 36.03 774,526 +0.68(+1.92%)
Dec 16, 2014 34.99 35.85 34.55 35.35 546,186 -1.06(-2.91%)
Dec 15, 2014 37.00 37.06 35.84 36.41 452,797 -0.71(-1.91%)
Dec 12, 2014 37.74 37.74 36.38 37.12 456,494 -0.62(-1.64%)
Dec 11, 2014 38.00 38.27 37.65 37.74 492,611 -0.61(-1.59%)
Dec 10, 2014 39.10 39.18 38.35 38.35 384,904 -1.03(-2.62%)
Dec 09, 2014 38.93 39.67 38.58 39.38 525,044 +0.38(+0.97%)
Dec 08, 2014 40.00 40.00 38.83 39.00 500,553 -1.20(-2.99%)
Dec 05, 2014 40.01 40.32 39.72 40.20 257,799 -0.15(-0.37%)
Dec 04, 2014 40.35 40.54 40.00 40.35 258,465 -0.50(-1.22%)
Dec 03, 2014 41.02 41.27 40.65 40.85 345,524 +0.75(+1.87%)
Dec 02, 2014 40.85 40.89 40.09 40.10 323,293 -0.65(-1.60%)
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.