Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.41 11.76 11.33 11.57 474,185 -0.03(-0.24%)
Mar 30, 2020 11.48 11.66 11.35 11.60 507,176 -0.02(-0.16%)
Mar 27, 2020 11.48 11.94 11.39 11.61 787,747 -0.76(-6.15%)
Mar 26, 2020 12.61 12.77 12.08 12.38 854,082 -0.38(-2.95%)
Mar 25, 2020 12.78 12.98 12.43 12.75 589,687 -0.23(-1.77%)
Mar 24, 2020 12.85 13.38 12.77 12.98 677,473 +0.59(+4.74%)
Mar 23, 2020 11.83 12.58 11.60 12.39 736,621 +0.34(+2.82%)
Mar 20, 2020 12.23 12.54 11.31 12.05 686,703 +0.42(+3.63%)
Mar 19, 2020 10.44 12.47 9.716 11.63 704,337 +1.00(+9.40%)
Mar 18, 2020 11.32 12.42 10.18 10.63 685,036 -1.46(-12.06%)
Mar 17, 2020 11.76 12.69 11.42 12.09 2,065,541 +0.60(+5.19%)
Mar 16, 2020 11.21 11.96 10.75 11.50 427,880 -1.24(-9.73%)
Mar 13, 2020 12.41 12.87 11.10 12.73 684,850 +1.80(+16.44%)
Mar 12, 2020 10.50 11.34 10.17 10.94 444,787 -1.12(-9.28%)
Mar 11, 2020 12.79 12.88 11.67 12.05 624,370 -1.19(-9.00%)
Mar 10, 2020 13.06 13.26 12.46 13.25 482,820 +0.75(+6.02%)
Mar 09, 2020 12.18 12.71 11.88 12.50 442,685 -1.32(-9.56%)
Mar 06, 2020 13.72 13.92 13.49 13.82 933,045 -0.31(-2.21%)
Mar 05, 2020 14.58 14.63 13.83 14.13 659,300 -0.83(-5.58%)
Mar 04, 2020 15.18 15.23 14.79 14.96 642,405 -0.06(-0.43%)
Mar 03, 2020 14.93 15.38 14.87 15.03 713,315 -0.25(-1.62%)
Mar 02, 2020 15.34 15.37 15.13 15.28 671,086 +0.37(+2.46%)
Feb 28, 2020 14.44 15.01 14.21 14.91 750,033 +0.06(+0.43%)
Feb 27, 2020 15.31 15.40 14.82 14.84 1,190,873 -1.02(-6.42%)
Feb 26, 2020 16.31 16.55 15.86 15.86 673,064 +0.01(+0.06%)
Feb 25, 2020 16.19 16.21 15.79 15.85 321,064 -0.06(-0.40%)
Feb 24, 2020 16.26 16.26 15.86 15.92 403,127 -0.80(-4.78%)
Feb 21, 2020 16.68 16.97 16.63 16.72 374,635 -0.20(-1.19%)
Feb 20, 2020 17.16 17.16 16.78 16.92 1,090,890 -1.63(-8.80%)
Feb 19, 2020 18.35 18.60 18.33 18.55 208,791 +0.23(+1.25%)
Feb 18, 2020 18.08 18.48 18.08 18.32 263,279 -0.01(-0.05%)
Feb 14, 2020 18.25 18.39 17.99 18.33 498,459 +0.08(+0.45%)
Feb 13, 2020 18.31 18.34 18.03 18.25 419,204 +0.10(+0.56%)
Feb 12, 2020 17.44 18.20 17.37 18.15 642,279 +0.65(+3.72%)
Feb 11, 2020 17.48 17.65 17.34 17.50 329,436 +0.32(+1.87%)
Feb 10, 2020 17.43 17.48 17.06 17.17 372,711 -0.27(-1.53%)
Feb 07, 2020 17.98 17.99 17.41 17.44 682,452 -0.67(-3.70%)
Feb 06, 2020 18.67 18.67 18.04 18.11 554,312 -0.41(-2.23%)
Feb 05, 2020 18.69 18.76 18.32 18.52 831,003 -0.07(-0.39%)
Feb 04, 2020 18.80 18.94 18.59 18.60 161,352 +0.11(+0.60%)
Feb 03, 2020 18.45 18.61 18.39 18.49 332,585 +0.25(+1.36%)
Jan 31, 2020 18.06 18.37 18.05 18.24 432,623 +0.02(+0.10%)
Jan 30, 2020 17.88 18.31 17.82 18.22 354,612 -0.34(-1.83%)
Jan 29, 2020 18.76 18.84 18.53 18.56 490,803 -0.30(-1.61%)
Jan 28, 2020 18.62 18.89 18.51 18.86 352,829 +0.50(+2.75%)
Jan 27, 2020 18.96 19.02 18.31 18.36 508,720 -1.17(-5.97%)
Jan 24, 2020 19.63 19.68 19.28 19.52 418,998 -0.14(-0.70%)
Jan 23, 2020 19.58 19.77 19.46 19.66 707,843 -0.03(-0.14%)
Jan 22, 2020 19.85 19.85 19.62 19.69 334,392 +0.09(+0.47%)
Jan 21, 2020 20.01 20.05 19.58 19.60 372,699 -0.22(-1.11%)
Jan 17, 2020 19.95 19.99 19.67 19.82 688,992 +0.05(+0.23%)
Jan 16, 2020 19.68 20.02 19.61 19.77 963,242 +0.35(+1.79%)
Jan 15, 2020 19.64 19.69 19.33 19.42 740,693 -0.60(-2.98%)
Jan 14, 2020 19.71 20.17 19.64 20.02 594,590 +0.16(+0.78%)
Jan 13, 2020 19.97 20.16 19.85 19.86 360,018 -0.34(-1.68%)
Jan 10, 2020 20.61 20.77 20.09 20.20 290,050 -0.33(-1.61%)
Jan 09, 2020 20.65 20.72 20.46 20.53 320,659 +0.15(+0.72%)
Jan 08, 2020 20.04 20.50 19.98 20.39 382,782 +0.36(+1.79%)
Jan 07, 2020 19.92 20.11 19.70 20.03 332,350 -0.13(-0.64%)
Jan 06, 2020 20.19 20.42 20.01 20.16 555,877 -0.17(-0.86%)
Jan 03, 2020 20.08 20.47 20.07 20.33 333,650 -0.04(-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.