Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.75 11.80 11.57 11.58 241,765 -0.42(-3.50%)
Aug 28, 2020 11.75 12.02 11.70 12.00 140,400 +0.48(+4.17%)
Aug 27, 2020 11.64 11.64 11.33 11.52 123,831 +0.06(+0.52%)
Aug 26, 2020 11.77 11.77 11.27 11.46 268,090 -0.31(-2.63%)
Aug 25, 2020 11.56 11.81 11.48 11.77 217,149 +0.21(+1.82%)
Aug 24, 2020 11.58 11.60 11.45 11.56 146,928 +0.08(+0.70%)
Aug 21, 2020 11.43 11.52 11.31 11.48 220,200 -0.06(-0.52%)
Aug 20, 2020 11.18 11.62 11.10 11.54 257,591 +0.00(+0.00%)
Aug 19, 2020 11.82 11.85 11.52 11.54 431,021 -0.42(-3.51%)
Aug 18, 2020 11.82 11.97 11.79 11.96 257,195 +0.36(+3.10%)
Aug 17, 2020 12.01 12.02 11.54 11.60 261,401 -0.50(-4.13%)
Aug 14, 2020 12.06 12.25 12.00 12.10 229,300 +0.04(+0.33%)
Aug 13, 2020 12.24 12.36 12.04 12.06 205,896 -0.03(-0.25%)
Aug 12, 2020 12.41 12.47 11.87 12.09 488,314 -0.38(-3.05%)
Aug 11, 2020 12.35 12.74 12.30 12.47 258,628 +0.30(+2.47%)
Aug 10, 2020 12.64 12.72 12.12 12.17 378,500 -0.35(-2.80%)
Aug 07, 2020 12.44 12.59 12.29 12.52 679,300 -0.10(-0.79%)
Aug 06, 2020 12.79 12.86 12.54 12.62 462,674 -0.26(-2.02%)
Aug 05, 2020 13.23 13.47 12.83 12.88 436,845 +0.14(+1.10%)
Aug 04, 2020 12.77 13.05 12.49 12.74 777,112 -0.16(-1.24%)
Aug 03, 2020 13.27 13.28 12.80 12.90 497,486 -0.73(-5.36%)
Jul 31, 2020 13.93 14.04 13.40 13.63 1,043,400 -0.63(-4.42%)
Jul 30, 2020 15.05 15.05 14.20 14.26 620,309 -0.80(-5.31%)
Jul 29, 2020 15.13 15.25 14.80 15.06 492,738 +0.03(+0.20%)
Jul 28, 2020 14.84 15.31 14.71 15.03 400,961 +0.42(+2.87%)
Jul 27, 2020 14.52 14.76 14.47 14.61 214,766 +0.27(+1.88%)
Jul 24, 2020 14.05 14.39 13.94 14.34 216,400 +0.19(+1.34%)
Jul 23, 2020 14.64 14.65 14.08 14.15 261,393 -0.61(-4.13%)
Jul 22, 2020 15.01 15.07 14.61 14.76 361,377 +0.13(+0.89%)
Jul 21, 2020 13.91 14.91 13.89 14.63 604,001 +1.25(+9.34%)
Jul 20, 2020 13.26 13.38 13.04 13.38 214,835 +0.28(+2.14%)
Jul 17, 2020 13.20 13.43 13.07 13.10 568,700 +0.12(+0.92%)
Jul 16, 2020 13.00 13.11 12.85 12.98 175,107 -0.04(-0.31%)
Jul 15, 2020 13.11 13.17 12.98 13.02 173,315 +0.04(+0.31%)
Jul 14, 2020 12.59 13.07 12.43 12.98 227,750 +0.29(+2.29%)
Jul 13, 2020 13.18 13.23 12.64 12.69 377,977 -0.55(-4.15%)
Jul 10, 2020 13.26 13.43 13.12 13.24 303,300 -0.11(-0.82%)
Jul 09, 2020 13.68 13.69 13.35 13.35 384,923 -0.10(-0.74%)
Jul 08, 2020 13.47 13.51 13.23 13.45 240,364 +0.32(+2.44%)
Jul 07, 2020 13.54 13.57 13.13 13.13 361,265 -0.40(-2.96%)
Jul 06, 2020 13.70 13.77 13.46 13.53 261,562 +0.33(+2.50%)
Jul 02, 2020 13.74 13.85 13.14 13.20 316,100 -0.37(-2.73%)
Jul 01, 2020 13.10 13.76 13.06 13.57 403,472 +0.50(+3.83%)
Jun 30, 2020 13.13 13.28 12.90 13.07 589,060 -0.25(-1.88%)
Jun 29, 2020 12.93 13.38 12.63 13.32 635,788 +0.78(+6.22%)
Jun 26, 2020 13.01 13.04 12.52 12.54 287,700 -0.73(-5.50%)
Jun 25, 2020 12.98 13.39 12.98 13.27 365,234 +0.34(+2.63%)
Jun 24, 2020 13.30 13.40 12.79 12.93 524,744 -0.64(-4.72%)
Jun 23, 2020 13.24 13.68 13.20 13.57 472,659 +0.63(+4.87%)
Jun 22, 2020 13.08 13.43 12.88 12.94 432,965 -0.01(-0.08%)
Jun 19, 2020 12.45 13.06 12.35 12.95 488,300 +0.60(+4.86%)
Jun 18, 2020 12.38 12.63 12.23 12.35 504,101 -0.29(-2.29%)
Jun 17, 2020 12.59 12.88 12.37 12.64 208,855 +0.08(+0.64%)
Jun 16, 2020 12.90 13.12 12.49 12.56 252,353 -0.05(-0.40%)
Jun 15, 2020 12.22 12.75 12.11 12.61 346,777 -0.17(-1.33%)
Jun 12, 2020 12.56 12.90 12.44 12.78 648,800 +0.66(+5.45%)
Jun 11, 2020 12.73 12.85 12.08 12.12 238,342 -1.06(-8.04%)
Jun 10, 2020 13.78 13.81 13.15 13.18 281,335 -0.43(-3.16%)
Jun 09, 2020 13.58 13.71 13.36 13.61 232,831 -0.23(-1.66%)
Jun 08, 2020 13.44 13.84 13.27 13.84 391,896 +0.46(+3.44%)
Jun 05, 2020 13.76 13.85 13.37 13.38 438,200 +0.24(+1.83%)
Jun 04, 2020 13.22 13.35 13.03 13.14 650,230 -0.17(-1.28%)
Jun 03, 2020 13.47 14.05 13.31 13.31 1,042,519 +0.55(+4.31%)
Jun 02, 2020 12.17 12.82 12.17 12.76 673,882 +0.72(+5.98%)
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.