Companhia Brasileira DE Distribuicao (NY: CBD )

5.890 USD -0.290 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.74 16.36 15.49 16.25 688,100 +0.07(+0.43%)
Feb 27, 2020 16.69 16.79 16.15 16.18 1,092,538 -1.11(-6.42%)
Feb 26, 2020 17.78 18.04 17.29 17.29 617,487 +0.01(+0.06%)
Feb 25, 2020 17.65 17.67 17.21 17.28 294,553 -0.07(-0.40%)
Feb 24, 2020 17.72 17.72 17.29 17.35 369,840 -0.87(-4.77%)
Feb 21, 2020 18.18 18.50 18.13 18.22 343,700 -0.22(-1.19%)
Feb 20, 2020 18.70 18.71 18.29 18.44 1,000,811 -1.78(-8.80%)
Feb 19, 2020 20.00 20.27 19.98 20.22 191,551 +0.25(+1.25%)
Feb 18, 2020 19.71 20.14 19.71 19.97 241,539 -0.01(-0.05%)
Feb 14, 2020 19.89 20.04 19.61 19.98 457,300 +0.09(+0.45%)
Feb 13, 2020 19.96 19.99 19.65 19.89 384,589 +0.11(+0.56%)
Feb 12, 2020 19.01 19.84 18.93 19.78 589,244 +0.71(+3.72%)
Feb 11, 2020 19.05 19.24 18.91 19.07 302,234 +0.35(+1.87%)
Feb 10, 2020 19.00 19.05 18.60 18.72 341,935 -0.29(-1.53%)
Feb 07, 2020 19.60 19.61 18.98 19.01 626,100 -0.73(-3.70%)
Feb 06, 2020 20.35 20.35 19.66 19.74 508,541 -0.45(-2.23%)
Feb 05, 2020 20.37 20.45 19.97 20.19 762,384 -0.08(-0.39%)
Feb 04, 2020 20.49 20.64 20.26 20.27 148,029 +0.12(+0.60%)
Feb 03, 2020 20.11 20.28 20.05 20.15 305,123 +0.27(+1.36%)
Jan 31, 2020 19.69 20.02 19.67 19.88 396,900 +0.02(+0.10%)
Jan 30, 2020 19.49 19.96 19.42 19.86 325,331 -0.37(-1.83%)
Jan 29, 2020 20.45 20.54 20.20 20.23 450,276 -0.33(-1.61%)
Jan 28, 2020 20.30 20.59 20.18 20.56 323,695 +0.55(+2.75%)
Jan 27, 2020 20.67 20.73 19.96 20.01 466,713 -1.27(-5.97%)
Jan 24, 2020 21.40 21.45 21.02 21.28 384,400 -0.15(-0.70%)
Jan 23, 2020 21.34 21.55 21.21 21.43 649,394 -0.03(-0.14%)
Jan 22, 2020 21.64 21.64 21.39 21.46 306,780 +0.10(+0.47%)
Jan 21, 2020 21.81 21.86 21.34 21.36 341,924 -0.24(-1.11%)
Jan 17, 2020 21.75 21.79 21.44 21.60 632,100 +0.05(+0.23%)
Jan 16, 2020 21.45 21.82 21.37 21.55 883,704 +0.38(+1.79%)
Jan 15, 2020 21.41 21.46 21.08 21.17 679,531 -0.65(-2.98%)
Jan 14, 2020 21.48 21.99 21.41 21.82 545,493 +0.17(+0.79%)
Jan 13, 2020 21.77 21.97 21.64 21.65 330,290 -0.37(-1.68%)
Jan 10, 2020 22.47 22.64 21.90 22.02 266,100 -0.36(-1.61%)
Jan 09, 2020 22.51 22.58 22.30 22.38 294,181 +0.16(+0.72%)
Jan 08, 2020 21.84 22.34 21.77 22.22 351,175 +0.39(+1.79%)
Jan 07, 2020 21.71 21.92 21.47 21.83 304,907 -0.14(-0.64%)
Jan 06, 2020 22.01 22.26 21.81 21.97 509,976 -0.19(-0.86%)
Jan 03, 2020 21.89 22.31 21.88 22.16 306,100 -0.04(-0.18%)
Jan 02, 2020 22.01 22.25 21.91 22.20 262,176 +0.33(+1.51%)
Dec 31, 2019 21.71 21.93 21.71 21.87 92,900 +0.12(+0.55%)
Dec 30, 2019 21.80 21.89 21.67 21.75 188,842 +0.06(+0.28%)
Dec 27, 2019 21.86 21.86 21.56 21.69 319,600 -0.54(-2.43%)
Dec 26, 2019 21.95 22.24 21.95 22.23 241,160 +0.27(+1.23%)
Dec 24, 2019 21.74 22.00 21.70 21.96 50,800 +0.18(+0.83%)
Dec 23, 2019 21.50 21.81 21.39 21.78 254,751 +0.49(+2.30%)
Dec 20, 2019 21.57 21.57 21.28 21.29 197,700 -0.21(-0.98%)
Dec 19, 2019 21.44 21.73 21.37 21.50 315,484 -0.21(-0.97%)
Dec 18, 2019 21.21 21.71 21.02 21.71 490,023 +0.97(+4.68%)
Dec 17, 2019 20.43 20.76 20.43 20.74 193,135 +0.10(+0.48%)
Dec 16, 2019 20.70 20.83 20.62 20.64 304,499 +0.27(+1.33%)
Dec 13, 2019 20.23 20.56 20.20 20.37 379,200 -0.87(-4.10%)
Dec 12, 2019 20.98 21.33 20.90 21.24 448,057 +0.76(+3.71%)
Dec 11, 2019 20.37 20.49 20.28 20.48 438,456 +0.48(+2.40%)
Dec 10, 2019 20.08 20.21 19.93 20.00 454,395 -0.20(-0.99%)
Dec 09, 2019 19.97 20.32 19.97 20.20 462,198 +0.14(+0.70%)
Dec 06, 2019 19.58 20.11 19.58 20.06 761,800 +0.70(+3.62%)
Dec 05, 2019 19.14 19.45 19.10 19.36 258,214 +0.23(+1.20%)
Dec 04, 2019 19.08 19.28 19.04 19.13 285,927 +0.25(+1.32%)
Dec 03, 2019 18.72 18.97 18.60 18.88 333,351 -0.03(-0.16%)
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.