Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6330 -0.0091 (-1.42%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.50 19.53 19.26 19.36 1,048,102 +0.03(+0.14%)
Feb 27, 2018 19.42 19.46 18.98 19.33 725,075 +0.47(+2.48%)
Feb 26, 2018 19.22 19.27 18.76 18.86 712,239 +0.11(+0.59%)
Feb 23, 2018 18.51 18.84 18.39 18.75 329,758 +0.43(+2.35%)
Feb 22, 2018 18.26 18.32 439,469 -0.19(-1.04%)
Feb 21, 2018 19.02 19.13 18.50 18.51 773,108 -0.56(-2.93%)
Feb 20, 2018 19.12 19.36 18.91 19.07 639,004 -0.97(-4.85%)
Feb 16, 2018 20.05 20.05 20.05 0 -0.66(-3.19%)
Feb 15, 2018 20.83 21.05 20.62 20.71 292,714 +0.34(+1.67%)
Feb 14, 2018 18.92 20.40 18.84 20.37 296,338 +1.24(+6.48%)
Feb 13, 2018 19.03 19.31 18.96 19.13 216,897 -0.05(-0.24%)
Feb 12, 2018 19.09 19.61 18.96 19.17 363,086 +0.25(+1.31%)
Feb 09, 2018 19.35 19.42 18.59 18.93 806,484 -0.32(-1.67%)
Feb 08, 2018 20.15 20.16 19.25 19.25 475,390 -0.50(-2.55%)
Feb 07, 2018 20.13 20.18 19.75 19.75 381,441 -0.71(-3.45%)
Feb 06, 2018 19.50 20.56 19.49 20.46 410,560 +0.67(+3.38%)
Feb 05, 2018 20.38 20.54 19.50 19.79 187,802 -0.80(-3.88%)
Feb 02, 2018 20.61 20.87 20.39 20.59 430,455 -0.84(-3.94%)
Feb 01, 2018 21.52 21.67 21.39 21.43 216,067 -0.19(-0.89%)
Jan 31, 2018 22.17 22.21 21.55 21.62 272,519 -0.42(-1.91%)
Jan 30, 2018 22.20 22.27 21.76 22.05 207,218 -0.59(-2.59%)
Jan 29, 2018 22.65 22.75 22.51 22.63 420,312 -0.39(-1.71%)
Jan 26, 2018 22.33 23.05 22.28 23.03 273,333 +0.67(+3.00%)
Jan 25, 2018 22.16 23.04 21.97 22.36 327,017 +0.31(+1.42%)
Jan 24, 2018 21.56 22.22 21.28 22.05 190,061 +1.28(+6.19%)
Jan 23, 2018 20.90 20.93 20.60 20.76 226,837 -0.75(-3.50%)
Jan 22, 2018 21.61 21.63 21.34 21.51 206,720 -0.17(-0.80%)
Jan 19, 2018 21.23 21.69 21.16 21.69 241,586 +0.50(+2.38%)
Jan 18, 2018 21.40 21.67 21.16 21.18 205,095 -0.30(-1.41%)
Jan 17, 2018 21.17 21.55 21.00 21.49 258,816 +0.36(+1.69%)
Jan 16, 2018 21.66 21.66 21.09 21.13 333,731 -0.29(-1.37%)
Jan 12, 2018 21.42 21.42 21.42 0 +0.15(+0.69%)
Jan 11, 2018 20.97 21.29 20.96 21.28 127,322 +0.45(+2.16%)
Jan 10, 2018 20.86 20.83 122,831 +0.04(+0.18%)
Jan 09, 2018 20.99 21.01 20.79 20.79 141,105 -0.47(-2.20%)
Jan 08, 2018 21.50 21.66 21.23 21.26 261,919 -0.68(-3.09%)
Jan 05, 2018 21.96 22.08 21.84 21.94 238,625 -0.14(-0.62%)
Jan 04, 2018 22.30 22.49 21.98 22.07 161,683 +0.09(+0.42%)
Jan 03, 2018 21.91 22.04 21.82 21.98 216,404 +0.02(+0.08%)
Jan 02, 2018 22.13 22.13 21.82 21.96 137,984 +0.34(+1.57%)
Dec 29, 2017 21.62 21.62 21.62 0 +0.01(+0.04%)
Dec 28, 2017 21.61 21.70 21.42 21.61 214,621 +0.41(+1.95%)
Dec 27, 2017 21.39 21.47 21.13 21.20 211,740 +0.14(+0.65%)
Dec 26, 2017 20.83 21.23 20.67 21.06 122,310 +0.75(+3.70%)
Dec 22, 2017 20.24 20.37 20.17 20.31 85,501 +0.10(+0.50%)
Dec 21, 2017 20.10 20.35 20.02 20.21 187,914 +0.16(+0.78%)
Dec 20, 2017 19.99 20.22 19.90 20.05 199,591 +0.17(+0.88%)
Dec 19, 2017 20.05 20.10 19.81 19.88 183,482 -0.29(-1.46%)
Dec 18, 2017 20.39 20.44 20.15 20.17 316,585 +0.00(+0.00%)
Dec 15, 2017 20.33 20.39 20.07 20.17 257,931 +0.13(+0.64%)
Dec 14, 2017 20.26 20.40 20.04 20.05 179,540 -0.41(-2.02%)
Dec 13, 2017 21.07 21.27 20.41 20.46 337,198 -0.58(-2.75%)
Dec 12, 2017 20.19 21.21 20.16 21.04 229,764 +0.25(+1.19%)
Dec 11, 2017 20.89 21.07 20.76 20.79 177,729 +0.14(+0.67%)
Dec 08, 2017 20.94 20.94 20.55 20.65 243,017 -0.05(-0.22%)
Dec 07, 2017 20.25 20.82 20.13 20.70 376,375 -0.50(-2.34%)
Dec 06, 2017 20.94 21.23 20.68 21.19 252,182 +0.59(+2.85%)
Dec 05, 2017 20.88 20.95 20.57 20.61 241,289 +0.12(+0.58%)
Dec 04, 2017 20.39 20.72 20.35 20.49 274,281 +0.60(+3.00%)
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.