Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6301 -0.0120 (-1.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.08 17.10 16.56 16.62 357,078 -0.42(-2.48%)
Feb 27, 2017 16.93 17.15 16.84 17.05 431,116 +0.16(+0.92%)
Feb 24, 2017 16.73 16.90 16.60 16.89 490,296 -0.50(-2.85%)
Feb 23, 2017 17.97 18.01 17.37 17.39 412,518 -0.23(-1.30%)
Feb 22, 2017 17.66 17.72 17.51 17.61 296,050 -0.03(-0.16%)
Feb 21, 2017 17.36 17.69 17.31 17.64 514,874 +0.46(+2.67%)
Feb 17, 2017 17.18 17.18 17.18 0 -0.15(-0.85%)
Feb 16, 2017 17.61 17.76 17.31 17.33 317,819 -0.31(-1.77%)
Feb 15, 2017 17.18 17.68 17.10 17.64 349,235 +0.52(+3.05%)
Feb 14, 2017 16.96 17.14 16.71 17.12 532,656 +0.20(+1.19%)
Feb 13, 2017 17.19 17.22 16.90 16.92 303,901 -0.16(-0.91%)
Feb 10, 2017 16.94 17.15 16.91 17.07 455,628 +0.15(+0.87%)
Feb 09, 2017 16.98 17.03 16.84 16.93 443,061 -0.22(-1.28%)
Feb 08, 2017 16.82 17.17 16.75 17.15 391,674 +0.29(+1.74%)
Feb 07, 2017 17.05 17.15 16.78 16.85 292,066 -0.23(-1.34%)
Feb 06, 2017 17.06 17.25 16.87 17.08 506,215 -0.17(-1.01%)
Feb 03, 2017 16.99 17.34 16.92 17.26 461,673 +0.30(+1.79%)
Feb 02, 2017 16.85 17.08 16.83 16.95 499,518 +0.18(+1.09%)
Feb 01, 2017 16.90 16.94 16.61 16.77 559,184 -0.06(-0.33%)
Jan 31, 2017 17.00 17.06 16.77 16.83 491,608 -0.11(-0.65%)
Jan 30, 2017 16.93 17.05 16.82 16.94 540,820 -0.29(-1.70%)
Jan 27, 2017 17.40 17.46 17.19 17.23 594,567 -0.23(-1.31%)
Jan 26, 2017 17.38 17.49 17.26 17.46 636,861 +0.00(+0.00%)
Jan 25, 2017 17.22 17.55 17.22 17.46 368,371 +0.28(+1.60%)
Jan 24, 2017 17.02 17.27 16.87 17.18 686,557 +0.02(+0.11%)
Jan 23, 2017 16.89 17.17 16.79 17.16 788,932 +0.61(+3.71%)
Jan 20, 2017 16.34 16.59 16.32 16.55 480,284 +0.40(+2.50%)
Jan 19, 2017 16.16 16.24 15.96 16.15 936,051 +0.10(+0.63%)
Jan 18, 2017 16.35 16.43 15.99 16.05 1,045,968 -0.42(-2.56%)
Jan 17, 2017 16.34 16.61 16.25 16.47 771,439 -0.16(-0.94%)
Jan 13, 2017 16.62 16.62 16.62 0 -0.39(-2.32%)
Jan 12, 2017 17.19 17.33 16.80 17.02 707,323 +0.62(+3.80%)
Jan 11, 2017 15.70 16.39 15.64 16.39 671,011 +0.47(+2.94%)
Jan 10, 2017 16.05 16.18 15.86 15.93 551,089 +0.04(+0.23%)
Jan 09, 2017 15.97 16.09 15.86 15.89 463,708 -0.06(-0.35%)
Jan 06, 2017 15.86 15.99 15.76 15.94 459,894 -0.03(-0.17%)
Jan 05, 2017 16.09 16.17 15.94 15.97 533,981 +0.10(+0.64%)
Jan 04, 2017 15.79 15.97 15.70 15.87 1,007,899 +0.09(+0.58%)
Jan 03, 2017 15.93 15.97 15.60 15.78 1,110,746 +0.60(+3.93%)
Dec 30, 2016 15.18 15.18 15.18 0 -0.05(-0.30%)
Dec 29, 2016 15.27 15.39 15.16 15.23 729,888 +0.25(+1.65%)
Dec 28, 2016 15.10 15.33 14.94 14.98 951,636 +0.17(+1.18%)
Dec 27, 2016 14.89 14.99 14.65 14.81 367,109 -0.01(-0.06%)
Dec 23, 2016 14.82 14.82 14.82 0 +0.33(+2.28%)
Dec 22, 2016 14.55 14.63 14.33 14.49 580,155 +0.28(+2.00%)
Dec 21, 2016 14.43 14.43 14.16 14.20 487,373 +0.17(+1.18%)
Dec 20, 2016 14.34 14.34 13.92 14.04 881,868 -0.31(-2.17%)
Dec 19, 2016 14.72 14.75 14.31 14.35 469,613 -0.17(-1.14%)
Dec 16, 2016 14.73 14.90 14.42 14.51 796,996 +0.34(+2.40%)
Dec 15, 2016 13.63 14.22 13.61 14.17 917,991 +0.52(+3.83%)
Dec 14, 2016 14.42 14.46 13.61 13.65 1,395,097 -0.71(-4.92%)
Dec 13, 2016 14.19 14.50 14.10 14.36 967,877 +0.44(+3.16%)
Dec 12, 2016 14.18 14.63 13.85 13.92 1,510,011 -0.27(-1.88%)
Dec 09, 2016 14.30 14.33 13.99 14.18 1,190,786 +0.60(+4.39%)
Dec 08, 2016 13.76 13.81 13.51 13.59 579,208 -0.22(-1.59%)
Dec 07, 2016 13.68 13.86 13.57 13.81 791,232 +0.33(+2.45%)
Dec 06, 2016 13.28 13.55 13.22 13.48 613,971 +0.29(+2.23%)
Dec 05, 2016 13.07 13.23 13.02 13.18 1,321,888 +0.21(+1.63%)
Dec 02, 2016 13.01 13.38 12.92 12.97 935,916 -0.29(-2.21%)
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.