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, 2019 25.23 25.25 24.67 24.70 523,511 -0.39(-1.55%)
Feb 27, 2019 25.22 25.24 24.85 25.09 332,428 -0.21(-0.83%)
Feb 26, 2019 25.49 25.62 25.19 25.30 559,974 -0.19(-0.75%)
Feb 25, 2019 25.76 25.80 25.45 25.49 887,110 +0.16(+0.63%)
Feb 22, 2019 25.33 25.46 25.24 25.33 607,600 -0.14(-0.55%)
Feb 21, 2019 25.72 25.83 25.31 25.47 610,434 -0.51(-1.96%)
Feb 20, 2019 26.27 26.43 25.83 25.98 602,572 -0.27(-1.03%)
Feb 19, 2019 25.97 26.46 25.95 26.25 455,832 +0.29(+1.12%)
Feb 15, 2019 26.02 26.06 25.64 25.96 408,800 +0.20(+0.78%)
Feb 14, 2019 24.92 26.03 24.88 25.76 691,328 +0.63(+2.51%)
Feb 13, 2019 25.57 25.74 25.02 25.13 389,039 -0.65(-2.52%)
Feb 12, 2019 25.25 26.06 25.22 25.78 585,299 +1.08(+4.37%)
Feb 11, 2019 24.82 24.92 24.56 24.70 402,959 -0.39(-1.55%)
Feb 08, 2019 25.27 25.28 24.69 25.09 486,600 -0.18(-0.71%)
Feb 07, 2019 25.59 25.59 24.94 25.27 851,197 -0.31(-1.21%)
Feb 06, 2019 25.58 25.91 25.44 25.58 615,038 -0.77(-2.92%)
Feb 05, 2019 26.31 26.56 26.26 26.35 455,574 +0.15(+0.57%)
Feb 04, 2019 26.06 26.43 25.92 26.20 591,952 -0.15(-0.57%)
Feb 01, 2019 26.28 26.44 26.01 26.35 434,500 -0.39(-1.46%)
Jan 31, 2019 26.48 26.81 26.36 26.74 815,723 +0.21(+0.79%)
Jan 30, 2019 26.18 26.63 25.88 26.53 430,251 +0.73(+2.83%)
Jan 29, 2019 25.92 26.15 25.75 25.80 564,098 -0.07(-0.27%)
Jan 28, 2019 24.99 26.06 24.94 25.87 671,585 +0.62(+2.46%)
Jan 25, 2019 25.18 25.52 25.14 25.25 333,300 +0.22(+0.88%)
Jan 24, 2019 24.95 25.31 24.67 25.03 619,588 +0.32(+1.30%)
Jan 23, 2019 24.00 24.86 23.88 24.71 651,792 +1.13(+4.79%)
Jan 22, 2019 23.90 23.98 23.34 23.58 334,687 -0.26(-1.09%)
Jan 18, 2019 24.03 24.06 23.63 23.84 504,500 -0.18(-0.75%)
Jan 17, 2019 23.80 24.11 23.79 24.02 810,240 -0.19(-0.78%)
Jan 16, 2019 24.14 24.31 24.09 24.21 556,060 +0.02(+0.08%)
Jan 15, 2019 24.07 24.37 24.03 24.19 957,186 -0.04(-0.17%)
Jan 14, 2019 23.92 24.38 23.88 24.23 438,790 +0.33(+1.38%)
Jan 11, 2019 23.40 23.91 23.35 23.90 706,200 +0.92(+4.00%)
Jan 10, 2019 23.07 23.25 22.86 22.98 868,107 -0.01(-0.04%)
Jan 09, 2019 22.99 23.14 22.85 22.99 1,032,739 +0.44(+1.95%)
Jan 08, 2019 22.53 22.75 22.40 22.55 719,522 +0.31(+1.39%)
Jan 07, 2019 22.31 22.49 22.16 22.24 692,893 -0.09(-0.40%)
Jan 04, 2019 22.11 22.62 22.00 22.33 452,500 +0.17(+0.77%)
Jan 03, 2019 21.92 22.30 21.76 22.16 1,537,823 +0.37(+1.70%)
Jan 02, 2019 21.30 21.95 21.19 21.79 1,728,914 +1.02(+4.91%)
Dec 31, 2018 20.79 20.87 20.47 20.77 175,200 +0.04(+0.19%)
Dec 28, 2018 20.46 20.86 20.39 20.73 597,900 +0.21(+1.02%)
Dec 27, 2018 19.84 20.52 19.67 20.52 443,484 +0.60(+3.01%)
Dec 26, 2018 19.95 20.15 19.70 19.92 503,146 -0.38(-1.87%)
Dec 24, 2018 20.63 20.98 20.23 20.30 326,400 -0.53(-2.54%)
Dec 21, 2018 21.17 21.29 20.75 20.83 397,500 -0.08(-0.38%)
Dec 20, 2018 20.86 21.19 20.63 20.91 596,192 +0.68(+3.36%)
Dec 19, 2018 20.93 21.19 20.15 20.23 1,148,142 -0.66(-3.16%)
Dec 18, 2018 20.44 21.00 20.38 20.89 489,312 +0.30(+1.46%)
Dec 17, 2018 20.59 20.76 20.37 20.59 944,613 +0.00(+0.00%)
Dec 14, 2018 20.68 20.94 20.50 20.59 1,061,100 -0.75(-3.51%)
Dec 13, 2018 21.18 21.39 21.01 21.34 575,986 -0.03(-0.14%)
Dec 12, 2018 21.44 21.53 21.27 21.37 983,141 +0.24(+1.14%)
Dec 11, 2018 21.56 21.59 21.04 21.13 637,953 +0.34(+1.64%)
Dec 10, 2018 21.03 21.09 20.53 20.79 418,634 -0.68(-3.17%)
Dec 07, 2018 21.94 22.16 21.29 21.47 891,200 -0.68(-3.07%)
Dec 06, 2018 21.01 22.25 20.85 22.15 1,422,957 +0.27(+1.23%)
Dec 04, 2018 22.38 22.43 21.73 21.88 2,108,300 -0.49(-2.19%)
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.