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 (%)
Aug 31, 2015 15.71 15.93 15.44 15.80 998,588 -0.70(-4.23%)
Aug 28, 2015 16.05 16.61 15.97 16.50 939,880 -0.03(-0.17%)
Aug 27, 2015 16.25 16.87 16.22 16.52 928,335 +0.53(+3.33%)
Aug 26, 2015 15.61 16.04 15.50 15.99 1,109,248 +0.48(+3.07%)
Aug 25, 2015 16.03 16.22 15.48 15.51 1,269,661 -0.05(-0.35%)
Aug 24, 2015 14.97 15.98 14.91 15.57 851,639 -0.58(-3.58%)
Aug 21, 2015 16.61 16.69 16.15 16.15 900,157 -0.76(-4.50%)
Aug 20, 2015 16.86 17.25 16.56 16.91 1,321,482 -0.03(-0.16%)
Aug 19, 2015 16.59 16.99 16.00 16.94 1,136,104 +0.01(+0.05%)
Aug 18, 2015 16.72 17.12 16.62 16.93 596,038 +0.09(+0.54%)
Aug 17, 2015 16.88 17.11 16.78 16.83 889,409 -0.11(-0.65%)
Aug 14, 2015 17.22 17.35 16.94 16.94 727,112 -0.21(-1.23%)
Aug 13, 2015 17.72 17.72 17.14 17.16 535,328 -0.55(-3.11%)
Aug 12, 2015 18.05 18.05 17.59 17.71 587,733 -0.42(-2.33%)
Aug 11, 2015 18.34 18.43 17.79 18.13 703,782 -0.47(-2.52%)
Aug 10, 2015 18.01 18.61 17.98 18.60 470,943 +0.77(+4.32%)
Aug 07, 2015 17.95 18.30 17.80 17.83 679,055 -0.49(-2.66%)
Aug 06, 2015 18.83 18.93 18.24 18.31 992,210 -0.82(-4.27%)
Aug 05, 2015 19.01 19.49 19.01 19.13 503,316 +0.12(+0.63%)
Aug 04, 2015 19.23 19.27 18.80 19.01 1,140,982 -0.29(-1.52%)
Aug 03, 2015 19.89 20.02 19.19 19.30 928,143 -0.64(-3.22%)
Jul 31, 2015 20.29 20.38 19.67 19.94 1,148,057 -0.60(-2.90%)
Jul 30, 2015 19.99 20.66 19.99 20.54 649,744 +0.39(+1.96%)
Jul 29, 2015 19.67 20.40 19.50 20.15 686,729 +0.40(+2.04%)
Jul 28, 2015 19.51 19.78 19.23 19.74 831,453 +0.45(+2.33%)
Jul 27, 2015 18.91 19.50 18.79 19.29 810,390 +0.30(+1.59%)
Jul 24, 2015 19.53 19.55 18.89 18.99 557,202 -0.72(-3.68%)
Jul 23, 2015 19.84 20.11 19.66 19.72 743,180 -0.72(-3.50%)
Jul 22, 2015 20.69 20.71 20.20 20.43 763,121 -0.71(-3.34%)
Jul 21, 2015 21.08 21.21 20.87 21.14 532,397 +0.06(+0.30%)
Jul 20, 2015 21.16 21.22 20.90 21.07 561,593 -0.43(-2.01%)
Jul 17, 2015 22.06 22.13 21.29 21.50 789,317 -0.31(-1.43%)
Jul 16, 2015 21.61 22.12 21.56 21.82 709,819 +0.50(+2.37%)
Jul 15, 2015 21.46 21.60 21.28 21.31 605,380 -0.15(-0.68%)
Jul 14, 2015 21.69 21.69 20.83 21.46 1,009,708 -0.23(-1.06%)
Jul 13, 2015 20.73 21.81 20.71 21.69 1,451,547 +1.52(+7.55%)
Jul 10, 2015 19.64 20.26 19.52 20.16 819,048 +0.99(+5.17%)
Jul 09, 2015 19.43 19.83 19.17 19.17 447,536 +0.21(+1.11%)
Jul 08, 2015 19.58 19.65 18.87 18.96 935,216 -0.96(-4.83%)
Jul 07, 2015 20.50 20.51 19.79 19.93 863,847 -0.83(-4.02%)
Jul 06, 2015 20.87 21.31 20.65 20.76 542,477 -0.93(-4.27%)
Jul 02, 2015 21.72 21.69 21.69 21.69 591,110 +0.03(+0.13%)
Jul 01, 2015 21.72 21.87 21.48 21.66 581,512 -0.06(-0.25%)
Jun 30, 2015 22.51 22.56 21.57 21.72 818,155 -0.50(-2.23%)
Jun 29, 2015 22.38 22.46 22.13 22.21 336,810 -0.48(-2.10%)
Jun 26, 2015 22.91 22.97 22.61 22.69 343,080 -0.28(-1.20%)
Jun 25, 2015 23.21 23.35 22.94 22.96 374,298 -0.36(-1.53%)
Jun 24, 2015 23.40 23.58 23.25 23.32 296,714 -0.10(-0.43%)
Jun 23, 2015 23.17 23.46 23.07 23.42 707,460 +0.06(+0.27%)
Jun 22, 2015 23.66 23.70 23.31 23.36 460,166 +0.03(+0.12%)
Jun 19, 2015 23.97 24.00 23.31 23.33 524,638 -0.83(-3.42%)
Jun 18, 2015 24.36 24.49 24.11 24.16 492,888 -0.22(-0.90%)
Jun 17, 2015 23.92 24.49 23.66 24.38 431,409 +0.25(+1.03%)
Jun 16, 2015 24.22 24.34 23.83 24.13 327,093 +0.15(+0.61%)
Jun 15, 2015 23.88 24.08 23.74 23.98 290,857 +0.04(+0.15%)
Jun 12, 2015 24.33 24.42 23.83 23.94 689,202 -0.61(-2.47%)
Jun 11, 2015 24.74 24.87 24.31 24.55 834,691 -0.50(-1.98%)
Jun 10, 2015 25.26 25.53 24.98 25.05 363,179 +0.37(+1.49%)
Jun 09, 2015 24.72 24.80 24.36 24.68 756,660 +0.05(+0.19%)
Jun 08, 2015 24.46 24.77 24.42 24.63 763,950 +0.53(+2.21%)
Jun 05, 2015 23.72 24.34 23.56 24.10 2,090,033 +0.08(+0.34%)
Jun 04, 2015 24.16 24.30 23.95 24.02 408,829 -0.32(-1.32%)
Jun 03, 2015 24.75 24.76 24.24 24.34 713,086 -0.40(-1.63%)
Jun 02, 2015 24.54 24.99 24.50 24.74 401,829 +0.26(+1.05%)
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.