Companhia Brasileira DE Distribuicao (NY: CBD )

14.31 USD -0.40 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 14.52 14.60 14.30 14.31 263,100 -0.40(-2.72%)
Jan 14, 2021 14.80 14.89 14.36 14.71 486,560 +0.16(+1.10%)
Jan 13, 2021 14.82 14.82 14.42 14.55 1,087,150 +0.40(+2.83%)
Jan 12, 2021 13.61 14.35 13.61 14.15 1,037,057 +0.66(+4.89%)
Jan 11, 2021 13.69 13.76 13.39 13.49 281,509 -0.54(-3.85%)
Jan 08, 2021 14.04 14.18 13.76 14.03 433,900 +0.39(+2.86%)
Jan 07, 2021 13.55 13.66 13.34 13.64 303,258 -0.02(-0.15%)
Jan 06, 2021 13.52 14.01 13.44 13.66 505,870 -0.27(-1.94%)
Jan 05, 2021 13.78 13.99 13.62 13.93 507,966 -0.22(-1.55%)
Jan 04, 2021 14.55 14.66 14.14 14.15 443,496 -0.17(-1.19%)
Dec 31, 2020 14.32 14.32 14.32 137,193 -0.06(-0.42%)
Dec 30, 2020 14.45 14.57 14.28 14.38 137,193 -0.02(-0.14%)
Dec 29, 2020 14.64 14.71 14.39 14.40 325,661 +0.06(+0.42%)
Dec 28, 2020 13.99 14.41 13.98 14.34 681,198 +0.31(+2.21%)
Dec 24, 2020 13.98 14.04 13.92 14.03 42,400 +0.09(+0.65%)
Dec 23, 2020 13.96 14.10 13.90 13.94 133,329 -0.02(-0.14%)
Dec 22, 2020 14.05 14.23 13.96 13.96 134,126 -0.06(-0.43%)
Dec 21, 2020 13.95 14.09 13.86 14.02 316,068 -0.53(-3.64%)
Dec 18, 2020 14.59 14.69 14.45 14.55 181,200 +0.10(+0.69%)
Dec 17, 2020 14.62 14.66 14.40 14.45 198,984 -0.16(-1.10%)
Dec 16, 2020 14.36 14.65 14.21 14.61 433,641 +0.22(+1.53%)
Dec 15, 2020 14.34 14.47 14.04 14.39 662,060 +0.27(+1.91%)
Dec 14, 2020 14.51 14.53 14.11 14.12 483,896 -0.10(-0.70%)
Dec 11, 2020 13.93 14.45 13.89 14.22 472,400 -0.01(-0.07%)
Dec 10, 2020 13.70 14.29 13.69 14.23 271,354 +0.43(+3.12%)
Dec 09, 2020 14.03 14.04 13.74 13.80 428,905 -0.11(-0.79%)
Dec 08, 2020 13.75 13.98 13.70 13.91 763,922 +0.35(+2.58%)
Dec 07, 2020 13.72 13.93 13.54 13.56 229,594 -0.13(-0.95%)
Dec 04, 2020 13.88 13.92 13.55 13.69 478,700 -0.13(-0.94%)
Dec 03, 2020 13.50 14.09 13.39 13.82 1,405,766 +1.02(+7.97%)
Dec 02, 2020 12.77 12.81 12.57 12.80 1,007,438 -0.21(-1.61%)
Dec 01, 2020 12.85 13.01 12.80 13.01 407,713 +0.28(+2.20%)
Nov 30, 2020 12.92 13.09 12.58 12.73 586,731 -0.33(-2.53%)
Nov 27, 2020 12.96 13.16 12.95 13.06 192,000 -0.14(-1.06%)
Nov 25, 2020 13.21 13.34 13.03 13.20 235,700 +0.03(+0.23%)
Nov 24, 2020 13.02 13.19 12.89 13.17 365,965 +0.18(+1.39%)
Nov 23, 2020 13.32 13.32 12.85 12.99 499,817 -0.48(-3.56%)
Nov 20, 2020 13.41 13.48 13.26 13.47 622,600 +0.40(+3.06%)
Nov 19, 2020 12.89 13.08 12.85 13.07 261,734 +0.21(+1.63%)
Nov 18, 2020 12.97 13.10 12.84 12.86 280,522 -0.07(-0.54%)
Nov 17, 2020 12.66 12.93 12.64 12.93 506,065 +0.23(+1.81%)
Nov 16, 2020 12.73 12.81 12.62 12.70 285,624 +0.06(+0.47%)
Nov 13, 2020 12.23 12.72 12.22 12.64 245,500 +0.49(+4.03%)
Nov 12, 2020 12.42 12.50 12.09 12.15 290,301 -0.10(-0.82%)
Nov 11, 2020 12.49 12.53 12.22 12.25 381,395 -0.18(-1.45%)
Nov 10, 2020 12.17 12.43 12.12 12.43 546,134 +0.16(+1.30%)
Nov 09, 2020 12.84 12.85 12.21 12.27 552,129 +0.02(+0.16%)
Nov 06, 2020 11.77 12.25 11.73 12.25 211,900 +0.38(+3.20%)
Nov 05, 2020 11.61 11.87 11.60 11.87 345,111 +0.53(+4.67%)
Nov 04, 2020 10.92 11.38 10.85 11.34 262,891 +0.48(+4.42%)
Nov 03, 2020 10.90 11.01 10.78 10.86 362,072 +0.02(+0.18%)
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.