Companhia Brasileira DE Distribuicao (NY: CBD )

6.820 USD +0.410 (+6.40%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.54 10.56 10.36 10.49 712,229 +0.16(+1.55%)
Feb 26, 2016 10.68 10.68 10.16 10.33 875,030 +0.11(+1.08%)
Feb 25, 2016 10.57 10.59 10.17 10.22 524,802 -0.32(-3.04%)
Feb 24, 2016 10.27 10.62 10.07 10.54 522,409 -0.25(-2.32%)
Feb 23, 2016 11.04 11.07 10.68 10.79 487,990 -0.34(-3.05%)
Feb 22, 2016 10.99 11.14 10.98 11.13 516,545 +0.60(+5.70%)
Feb 19, 2016 10.52 10.66 10.40 10.53 384,822 -0.10(-0.94%)
Feb 18, 2016 10.77 10.80 10.38 10.63 683,081 -0.42(-3.80%)
Feb 17, 2016 10.74 11.18 10.74 11.05 819,312 +0.45(+4.25%)
Feb 16, 2016 10.46 10.71 10.32 10.60 999,854 +0.21(+2.02%)
Feb 12, 2016 10.12 10.39 10.39 10.39 832,100 +0.52(+5.27%)
Feb 11, 2016 9.900 10.02 9.640 9.870 465,745 -0.28(-2.76%)
Feb 10, 2016 10.30 10.59 10.11 10.15 592,021 -0.05(-0.49%)
Feb 09, 2016 10.32 10.36 10.04 10.20 349,647 -0.26(-2.49%)
Feb 08, 2016 10.53 10.54 10.20 10.46 403,754 -0.23(-2.15%)
Feb 05, 2016 10.67 10.78 10.56 10.69 687,909 +0.08(+0.75%)
Feb 04, 2016 10.33 10.66 10.33 10.61 986,772 +0.40(+3.92%)
Feb 03, 2016 9.890 10.25 9.620 10.21 674,655 +0.76(+8.04%)
Feb 02, 2016 9.860 9.880 9.220 9.450 1,195,673 -0.36(-3.67%)
Feb 01, 2016 9.580 9.950 9.350 9.810 1,049,409 +0.26(+2.72%)
Jan 29, 2016 9.300 9.570 9.110 9.550 814,803 +0.77(+8.77%)
Jan 28, 2016 8.950 8.990 8.610 8.780 528,491 +0.12(+1.39%)
Jan 27, 2016 8.280 8.930 8.280 8.660 538,110 +0.40(+4.84%)
Jan 26, 2016 8.100 8.270 8.020 8.260 492,573 +0.01(+0.12%)
Jan 25, 2016 8.370 8.650 8.220 8.250 500,188 -0.11(-1.32%)
Jan 22, 2016 8.220 8.470 8.180 8.360 518,903 +0.35(+4.37%)
Jan 21, 2016 8.250 8.350 8.000 8.010 1,058,598 -0.71(-8.14%)
Jan 20, 2016 8.320 9.110 8.050 8.720 1,734,525 +0.03(+0.35%)
Jan 19, 2016 8.760 8.830 8.610 8.690 1,138,525 -0.08(-0.91%)
Jan 15, 2016 8.530 8.770 8.770 8.770 922,300 +0.10(+1.15%)
Jan 14, 2016 8.110 8.740 8.070 8.670 1,038,513 +0.40(+4.84%)
Jan 13, 2016 8.650 8.840 8.140 8.270 1,199,235 -0.56(-6.34%)
Jan 12, 2016 9.010 9.085 8.630 8.830 796,811 -0.32(-3.50%)
Jan 11, 2016 9.460 9.500 9.040 9.150 494,599 -0.21(-2.24%)
Jan 08, 2016 9.590 9.610 9.330 9.360 671,506 -0.04(-0.43%)
Jan 07, 2016 9.270 9.540 9.260 9.400 1,081,350 -0.40(-4.08%)
Jan 06, 2016 9.850 9.935 9.620 9.800 1,228,559 -0.41(-4.02%)
Jan 05, 2016 10.02 10.28 9.970 10.21 618,843 +0.19(+1.90%)
Jan 04, 2016 10.10 10.19 9.930 10.02 729,951 -0.50(-4.75%)
Dec 31, 2015 10.53 10.52 10.52 10.52 239,200 -0.10(-0.94%)
Dec 30, 2015 10.72 10.78 10.53 10.62 887,128 -0.31(-2.84%)
Dec 29, 2015 11.12 11.20 10.81 10.93 668,914 -0.20(-1.80%)
Dec 28, 2015 10.65 11.16 10.63 11.13 737,420 +0.47(+4.41%)
Dec 24, 2015 10.56 10.66 10.66 10.66 325,700 +0.05(+0.47%)
Dec 23, 2015 10.40 10.63 10.33 10.61 845,609 +0.09(+0.86%)
Dec 22, 2015 10.34 10.58 10.33 10.52 665,630 +0.08(+0.77%)
Dec 21, 2015 10.41 10.51 10.15 10.44 1,059,036 -0.36(-3.33%)
Dec 18, 2015 10.96 11.24 10.72 10.80 936,532 -0.44(-3.91%)
Dec 17, 2015 11.77 11.84 11.17 11.24 1,375,469 -0.79(-6.57%)
Dec 16, 2015 11.70 12.13 11.41 12.03 1,121,613 +0.32(+2.73%)
Dec 15, 2015 12.01 12.05 11.41 11.71 882,881 -0.24(-2.01%)
Dec 14, 2015 12.04 12.16 11.73 11.95 1,569,235 -0.25(-2.05%)
Dec 11, 2015 12.62 12.64 12.18 12.20 982,178 -0.39(-3.10%)
Dec 10, 2015 12.62 12.94 12.54 12.59 736,860 -0.30(-2.33%)
Dec 09, 2015 12.63 13.21 12.56 12.89 974,810 +0.81(+6.71%)
Dec 08, 2015 11.79 12.15 11.70 12.08 1,119,332 -0.26(-2.11%)
Dec 07, 2015 12.43 12.47 12.21 12.34 628,142 -0.15(-1.20%)
Dec 04, 2015 12.58 12.58 12.36 12.49 702,721 -0.32(-2.50%)
Dec 03, 2015 12.76 12.94 12.63 12.81 686,350 +0.25(+1.99%)
Dec 02, 2015 12.55 12.61 12.32 12.56 1,254,358 +0.09(+0.72%)
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.