Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.83 23.01 22.08 22.35 538,147 -0.33(-1.46%)
Jul 30, 2019 22.01 22.83 21.95 22.68 543,043 +0.80(+3.65%)
Jul 29, 2019 21.84 21.99 21.69 21.88 459,340 -0.23(-1.04%)
Jul 26, 2019 22.30 22.36 22.01 22.11 508,051 -0.36(-1.59%)
Jul 25, 2019 21.83 22.72 21.61 22.47 706,929 +1.01(+4.70%)
Jul 24, 2019 21.65 21.81 21.40 21.46 452,471 -0.07(-0.34%)
Jul 23, 2019 22.10 22.17 21.50 21.53 434,110 -0.57(-2.57%)
Jul 22, 2019 22.39 22.46 21.95 22.10 393,727 -0.17(-0.78%)
Jul 19, 2019 22.51 22.56 22.26 22.28 349,347 -0.32(-1.42%)
Jul 18, 2019 22.48 22.64 22.42 22.60 451,440 +0.05(+0.20%)
Jul 17, 2019 22.38 22.60 22.32 22.55 303,857 +0.25(+1.11%)
Jul 16, 2019 22.37 22.50 22.28 22.30 402,764 -0.33(-1.46%)
Jul 15, 2019 22.98 23.21 22.43 22.63 451,635 -0.43(-1.87%)
Jul 12, 2019 22.90 23.25 22.87 23.06 704,907 +0.35(+1.53%)
Jul 11, 2019 22.59 22.84 22.53 22.72 664,402 +0.15(+0.65%)
Jul 10, 2019 22.32 22.75 22.13 22.57 1,013,775 +0.39(+1.78%)
Jul 09, 2019 21.83 22.20 21.83 22.17 550,171 +0.17(+0.75%)
Jul 08, 2019 22.21 22.25 21.89 22.01 894,189 -0.07(-0.33%)
Jul 05, 2019 22.17 22.28 21.94 22.08 1,110,280 +0.16(+0.71%)
Jul 03, 2019 21.67 22.07 21.53 21.93 635,909 +0.13(+0.59%)
Jul 02, 2019 22.20 22.21 21.69 21.80 736,994 -0.61(-2.70%)
Jul 01, 2019 22.60 22.64 22.39 22.40 513,037 -0.06(-0.25%)
Jun 28, 2019 22.29 22.55 22.07 22.46 623,919 +0.12(+0.53%)
Jun 27, 2019 22.08 22.44 21.76 22.34 2,830,924 +2.17(+10.73%)
Jun 26, 2019 20.59 20.59 20.00 20.17 828,984 -0.26(-1.26%)
Jun 25, 2019 20.81 20.90 20.41 20.43 603,285 -0.46(-2.20%)
Jun 24, 2019 20.79 21.03 20.79 20.89 272,117 +0.02(+0.09%)
Jun 21, 2019 20.75 21.08 20.75 20.87 571,163 -0.20(-0.96%)
Jun 20, 2019 21.17 21.30 20.96 21.07 359,626 +0.27(+1.28%)
Jun 19, 2019 20.67 20.86 20.45 20.81 450,984 +0.17(+0.84%)
Jun 18, 2019 20.65 20.92 20.46 20.63 606,287 +0.11(+0.54%)
Jun 17, 2019 20.28 20.94 20.28 20.52 481,250 +0.31(+1.54%)
Jun 14, 2019 20.85 20.87 20.02 20.21 501,620 -0.78(-3.71%)
Jun 13, 2019 20.96 21.16 20.71 20.99 490,171 +0.43(+2.10%)
Jun 12, 2019 21.19 21.21 20.53 20.56 804,222 -0.14(-0.66%)
Jun 11, 2019 20.61 20.70 20.39 20.70 505,718 +0.14(+0.67%)
Jun 10, 2019 20.64 20.65 20.50 20.56 361,800 -0.08(-0.40%)
Jun 07, 2019 20.84 20.98 20.58 20.64 694,225 -0.16(-0.75%)
Jun 06, 2019 20.94 20.97 20.60 20.80 349,923 +0.09(+0.44%)
Jun 05, 2019 21.24 21.24 20.59 20.71 500,391 -0.55(-2.59%)
Jun 04, 2019 20.82 21.31 20.75 21.26 713,459 +0.70(+3.39%)
Jun 03, 2019 20.74 20.81 20.40 20.56 790,947 +0.30(+1.49%)
May 31, 2019 19.94 20.35 19.94 20.26 554,377 +0.27(+1.33%)
May 30, 2019 19.70 20.11 19.68 19.99 564,000 +0.32(+1.63%)
May 29, 2019 19.62 19.75 19.45 19.67 622,703 +0.24(+1.23%)
May 28, 2019 19.10 19.68 19.04 19.43 729,009 +0.56(+2.97%)
May 24, 2019 19.29 19.49 18.79 18.87 1,102,977 -0.12(-0.63%)
May 23, 2019 17.93 19.06 17.91 18.99 1,940,575 -0.12(-0.62%)
May 22, 2019 18.97 19.22 18.74 19.11 1,161,767 +0.42(+2.26%)
May 21, 2019 18.11 18.76 18.06 18.69 876,126 +0.65(+3.61%)
May 20, 2019 17.54 18.28 17.39 18.04 1,196,510 +0.40(+2.29%)
May 17, 2019 17.97 18.16 17.47 17.63 1,398,042 -0.56(-3.08%)
May 16, 2019 18.43 18.48 18.14 18.19 979,294 -0.65(-3.46%)
May 15, 2019 18.56 19.06 18.50 18.84 800,568 -0.29(-1.53%)
May 14, 2019 18.72 19.42 18.62 19.14 1,670,474 +0.69(+3.73%)
May 13, 2019 18.52 18.67 18.44 18.45 777,055 -0.97(-5.01%)
May 10, 2019 19.56 19.57 19.02 19.42 975,555 +0.10(+0.52%)
May 09, 2019 19.49 19.57 18.73 19.32 3,289,309 -1.05(-5.14%)
May 08, 2019 22.12 22.23 20.26 20.37 2,168,539 -1.41(-6.49%)
May 07, 2019 21.50 21.81 21.22 21.78 1,004,179 -0.12(-0.54%)
May 06, 2019 21.75 21.98 21.68 21.90 647,388 -0.26(-1.16%)
May 03, 2019 22.33 22.50 22.05 22.16 412,458 +0.01(+0.04%)
May 02, 2019 22.13 22.28 21.89 22.15 491,986 +0.04(+0.17%)
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.