Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.72 17.89 17.64 17.64 149,426 -0.07(-0.41%)
Sep 27, 2019 18.06 18.06 17.61 17.72 304,220 -0.18(-1.03%)
Sep 26, 2019 18.30 18.33 17.81 17.90 466,796 -0.32(-1.76%)
Sep 25, 2019 18.20 18.27 18.01 18.22 212,363 -0.10(-0.55%)
Sep 24, 2019 18.27 18.36 18.09 18.32 366,928 +0.23(+1.27%)
Sep 23, 2019 18.22 18.28 18.01 18.09 471,899 -0.32(-1.74%)
Sep 20, 2019 18.50 18.61 18.28 18.41 488,431 -0.17(-0.89%)
Sep 19, 2019 18.91 19.07 18.55 18.58 202,434 -0.41(-2.17%)
Sep 18, 2019 19.19 19.28 18.92 18.99 339,200 -0.28(-1.48%)
Sep 17, 2019 19.15 19.39 19.09 19.28 207,053 -0.10(-0.52%)
Sep 16, 2019 19.16 19.66 19.03 19.38 188,883 +0.10(+0.52%)
Sep 13, 2019 19.54 19.69 19.26 19.28 163,718 -0.46(-2.32%)
Sep 12, 2019 20.00 20.20 19.69 19.73 257,412 -0.11(-0.55%)
Sep 11, 2019 19.19 19.85 19.19 19.84 554,046 +1.29(+6.97%)
Sep 10, 2019 18.50 18.67 18.28 18.55 405,416 -0.20(-1.08%)
Sep 09, 2019 18.94 18.94 18.26 18.75 950,234 -0.24(-1.26%)
Sep 06, 2019 19.83 19.92 18.97 18.99 413,984 -0.47(-2.40%)
Sep 05, 2019 19.65 19.94 19.39 19.46 364,960 +0.08(+0.43%)
Sep 04, 2019 19.14 19.40 18.99 19.38 206,749 +0.62(+3.33%)
Sep 03, 2019 18.90 19.23 18.62 18.75 673,291 -0.64(-3.31%)
Aug 30, 2019 19.29 19.52 19.10 19.39 261,274 +0.28(+1.44%)
Aug 29, 2019 18.99 19.29 18.89 19.12 224,986 +0.26(+1.36%)
Aug 28, 2019 18.94 19.04 18.86 18.86 146,877 -0.07(-0.39%)
Aug 27, 2019 19.11 19.26 18.64 18.94 307,368 +0.01(+0.05%)
Aug 26, 2019 19.57 19.57 18.82 18.93 300,603 -0.35(-1.81%)
Aug 23, 2019 19.63 19.78 19.10 19.28 219,636 -0.56(-2.82%)
Aug 22, 2019 20.31 20.47 19.80 19.83 389,718 -0.73(-3.57%)
Aug 21, 2019 20.25 20.59 20.09 20.57 302,590 +0.49(+2.42%)
Aug 20, 2019 19.78 20.38 19.63 20.08 461,478 +0.45(+2.29%)
Aug 19, 2019 19.76 19.76 19.55 19.63 849,480 -0.02(-0.09%)
Aug 16, 2019 19.52 19.82 19.39 19.65 563,097 +0.20(+1.04%)
Aug 15, 2019 19.17 19.54 19.05 19.45 391,905 +0.18(+0.95%)
Aug 14, 2019 20.00 20.02 19.23 19.27 541,224 -1.34(-6.50%)
Aug 13, 2019 20.32 20.94 20.21 20.61 363,590 -0.02(-0.09%)
Aug 12, 2019 20.59 20.82 20.42 20.62 254,843 -0.78(-3.64%)
Aug 09, 2019 21.53 21.62 21.20 21.40 363,735 -0.28(-1.27%)
Aug 08, 2019 21.65 21.85 21.54 21.68 250,517 +0.20(+0.94%)
Aug 07, 2019 20.95 21.58 20.86 21.48 247,133 +0.15(+0.69%)
Aug 06, 2019 21.81 21.81 21.14 21.33 335,257 -0.20(-0.94%)
Aug 05, 2019 21.82 22.01 21.43 21.53 595,003 -0.76(-3.42%)
Aug 02, 2019 22.28 22.41 22.00 22.29 246,668 +0.19(+0.87%)
Aug 01, 2019 22.44 22.85 22.07 22.10 528,195 -0.25(-1.11%)
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%)
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.