Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.162 6.305 5.901 5.955 1,404,024 -0.18(-2.89%)
Jul 29, 2021 6.349 6.359 6.132 6.132 946,623 -0.44(-6.74%)
Jul 28, 2021 6.585 6.630 6.467 6.575 602,932 +0.04(+0.60%)
Jul 27, 2021 6.497 6.585 6.487 6.536 496,545 -0.06(-0.90%)
Jul 26, 2021 6.507 6.654 6.497 6.595 535,100 +0.18(+2.76%)
Jul 23, 2021 6.644 6.664 6.403 6.418 785,490 -0.23(-3.41%)
Jul 22, 2021 6.812 6.812 6.634 6.644 394,076 -0.24(-3.43%)
Jul 21, 2021 6.743 6.940 6.669 6.881 810,416 +0.14(+2.04%)
Jul 20, 2021 6.684 6.841 6.664 6.743 390,119 -0.03(-0.44%)
Jul 19, 2021 6.723 6.802 6.654 6.772 513,317 -0.16(-2.27%)
Jul 16, 2021 6.969 6.999 6.900 6.930 698,341 +0.09(+1.29%)
Jul 15, 2021 7.048 7.068 6.812 6.841 790,193 -0.27(-3.74%)
Jul 14, 2021 7.136 7.156 7.058 7.107 385,256 +0.11(+1.55%)
Jul 13, 2021 7.038 7.058 6.979 6.999 445,967 -0.08(-1.11%)
Jul 12, 2021 7.087 7.097 6.949 7.077 623,372 +0.01(+0.14%)
Jul 09, 2021 7.058 7.087 6.969 7.068 191,376 +0.10(+1.41%)
Jul 08, 2021 6.949 7.077 6.876 6.969 649,262 -0.12(-1.67%)
Jul 07, 2021 7.146 7.146 6.903 7.087 847,382 -0.05(-0.69%)
Jul 06, 2021 7.383 7.383 7.117 7.136 904,635 -0.51(-6.69%)
Jul 02, 2021 7.629 7.658 7.491 7.648 331,834 +0.15(+1.97%)
Jul 01, 2021 7.727 7.727 7.437 7.501 657,220 -0.17(-2.18%)
Jun 30, 2021 7.589 7.717 7.579 7.668 392,507 -0.04(-0.51%)
Jun 29, 2021 7.727 7.737 7.520 7.707 658,669 -0.03(-0.38%)
Jun 28, 2021 7.766 7.821 7.673 7.737 440,757 -0.03(-0.38%)
Jun 25, 2021 7.963 7.983 7.678 7.766 849,690 -0.23(-2.83%)
Jun 24, 2021 8.022 8.042 7.924 7.993 386,106 +0.11(+1.37%)
Jun 23, 2021 8.121 8.278 7.875 7.885 868,924 -0.30(-3.61%)
Jun 22, 2021 8.032 8.268 7.821 8.180 1,445,103 +0.28(+3.49%)
Jun 21, 2021 7.550 7.973 7.540 7.904 923,291 +0.59(+8.08%)
Jun 18, 2021 7.520 7.570 7.275 7.314 645,660 -0.17(-2.24%)
Jun 17, 2021 7.560 7.668 7.481 7.481 565,971 -0.06(-0.78%)
Jun 16, 2021 7.530 7.658 7.471 7.540 535,156 +0.02(+0.26%)
Jun 15, 2021 7.570 7.589 7.442 7.520 525,842 -0.10(-1.29%)
Jun 14, 2021 7.550 7.707 7.540 7.619 848,999 +0.13(+1.71%)
Jun 11, 2021 7.727 7.757 7.461 7.491 955,613 -0.31(-3.91%)
Jun 10, 2021 7.688 7.885 7.678 7.796 712,118 +0.10(+1.28%)
Jun 09, 2021 7.727 7.806 7.648 7.698 1,024,676 -0.02(-0.26%)
Jun 08, 2021 7.776 7.993 7.648 7.717 1,527,305 -0.15(-1.88%)
Jun 07, 2021 7.904 7.973 7.737 7.865 2,757,094 -0.25(-3.03%)
Jun 04, 2021 7.816 8.131 7.816 8.111 724,453 +0.31(+4.04%)
Jun 03, 2021 7.983 7.994 7.688 7.796 492,363 -0.05(-0.63%)
Jun 02, 2021 7.766 7.890 7.698 7.845 812,763 +0.10(+1.27%)
Jun 01, 2021 7.609 7.747 7.506 7.747 1,619,704 +0.36(+4.93%)
May 28, 2021 7.274 7.412 7.220 7.383 739,306 +0.10(+1.35%)
May 27, 2021 7.058 7.304 7.018 7.284 838,586 +0.31(+4.37%)
May 26, 2021 7.018 7.053 6.871 6.979 803,417 +0.03(+0.42%)
May 25, 2021 6.782 6.999 6.713 6.949 1,236,997 +0.31(+4.59%)
May 24, 2021 6.625 6.694 6.556 6.644 944,959 +0.16(+2.43%)
May 21, 2021 6.585 6.585 6.428 6.487 892,005 -0.09(-1.35%)
May 20, 2021 6.556 6.605 6.408 6.575 1,019,925 +0.07(+1.06%)
May 19, 2021 6.644 6.703 6.457 6.507 1,562,183 -0.20(-2.94%)
May 18, 2021 6.703 6.748 6.654 6.703 1,118,741 -0.05(-0.73%)
May 17, 2021 6.713 6.812 6.644 6.753 1,256,592 -0.05(-0.72%)
May 14, 2021 6.910 6.949 6.758 6.802 1,435,000 -0.05(-0.72%)
May 13, 2021 6.890 6.974 6.792 6.851 818,491 +0.10(+1.46%)
May 12, 2021 6.920 6.959 6.703 6.753 853,523 -0.24(-3.38%)
May 11, 2021 6.940 7.063 6.930 6.989 1,005,375 -0.08(-1.11%)
May 10, 2021 6.910 7.136 6.812 7.068 2,279,395 +0.17(+2.43%)
May 07, 2021 6.782 6.959 6.733 6.900 797,883 +0.21(+3.09%)
May 06, 2021 6.782 6.890 6.664 6.694 1,487,870 -0.10(-1.41%)
May 05, 2021 6.752 6.849 6.687 6.789 1,154,582 +0.25(+3.82%)
May 04, 2021 6.595 6.678 6.502 6.539 1,518,018 -0.27(-3.95%)
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.