Companhia Brasileira DE Distribuicao (NY: CBD )

15.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 15.91 16.07 15.30 15.38 2,375,125 -1.13(-6.84%)
Feb 24, 2021 16.46 16.65 16.34 16.51 315,103 +0.06(+0.36%)
Feb 23, 2021 16.31 16.53 16.11 16.45 794,173 +0.13(+0.80%)
Feb 22, 2021 15.68 16.50 15.57 16.32 677,329 -0.18(-1.09%)
Feb 19, 2021 16.22 16.60 16.20 16.50 562,000 +0.68(+4.30%)
Feb 18, 2021 16.15 16.22 15.77 15.82 293,396 -0.34(-2.10%)
Feb 17, 2021 16.41 16.49 16.16 16.16 460,030 -0.35(-2.12%)
Feb 16, 2021 16.49 16.72 16.34 16.51 128,679 +0.06(+0.36%)
Feb 12, 2021 16.23 16.55 16.21 16.45 277,400 +0.21(+1.29%)
Feb 11, 2021 16.36 16.43 16.09 16.24 326,335 +0.09(+0.56%)
Feb 10, 2021 16.17 16.22 15.87 16.15 468,630 -0.09(-0.55%)
Feb 09, 2021 16.05 16.47 15.98 16.24 361,279 -0.06(-0.37%)
Feb 08, 2021 15.90 16.49 15.83 16.30 446,996 +0.51(+3.23%)
Feb 05, 2021 15.55 15.85 15.54 15.79 439,600 +0.52(+3.41%)
Feb 04, 2021 15.23 15.38 15.03 15.27 456,410 +0.10(+0.66%)
Feb 03, 2021 15.30 15.43 15.09 15.17 429,531 +0.02(+0.13%)
Feb 02, 2021 15.10 15.22 14.71 15.15 982,427 +0.70(+4.84%)
Feb 01, 2021 14.16 14.73 14.08 14.45 946,219 +0.76(+5.55%)
Jan 29, 2021 13.73 14.04 13.65 13.69 592,200 -0.13(-0.94%)
Jan 28, 2021 13.71 13.87 13.55 13.82 409,037 +0.16(+1.17%)
Jan 27, 2021 13.99 14.01 13.60 13.66 326,172 -0.34(-2.43%)
Jan 26, 2021 14.02 14.23 13.97 14.00 295,425 +0.39(+2.87%)
Jan 25, 2021 13.75 13.76 13.43 13.61 160,906 -0.18(-1.31%)
Jan 22, 2021 13.83 13.94 13.66 13.79 284,900 -0.40(-2.82%)
Jan 21, 2021 14.53 14.53 14.11 14.19 195,220 -0.33(-2.27%)
Jan 20, 2021 14.73 14.75 14.39 14.52 359,629 -0.02(-0.14%)
Jan 19, 2021 14.42 14.64 14.25 14.54 324,470 +0.23(+1.61%)
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%)
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.