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 (%)
Jul 31, 2020 12.90 13.00 12.41 12.62 1,126,497 -0.58(-4.42%)
Jul 30, 2020 13.94 13.94 13.15 13.21 669,710 -0.74(-5.31%)
Jul 29, 2020 14.01 14.13 13.71 13.95 531,979 +0.03(+0.20%)
Jul 28, 2020 13.75 14.18 13.62 13.92 432,893 +0.39(+2.87%)
Jul 27, 2020 13.45 13.67 13.40 13.53 231,870 +0.25(+1.88%)
Jul 24, 2020 13.01 13.33 12.91 13.28 233,634 +0.18(+1.34%)
Jul 23, 2020 13.56 13.57 13.04 13.11 282,210 -0.57(-4.13%)
Jul 22, 2020 13.90 13.96 13.53 13.67 390,157 +0.12(+0.89%)
Jul 21, 2020 12.88 13.81 12.87 13.55 652,104 +1.16(+9.34%)
Jul 20, 2020 12.28 12.39 12.08 12.39 231,944 +0.26(+2.14%)
Jul 17, 2020 12.23 12.44 12.11 12.13 613,991 +0.11(+0.92%)
Jul 16, 2020 12.04 12.14 11.90 12.02 189,052 -0.04(-0.31%)
Jul 15, 2020 12.14 12.20 12.02 12.06 187,117 +0.04(+0.31%)
Jul 14, 2020 11.66 12.11 11.51 12.02 245,888 +0.27(+2.29%)
Jul 13, 2020 12.21 12.25 11.71 11.75 408,079 -0.51(-4.15%)
Jul 10, 2020 12.28 12.44 12.15 12.26 327,454 -0.10(-0.82%)
Jul 09, 2020 12.67 12.68 12.37 12.37 415,578 -0.09(-0.74%)
Jul 08, 2020 12.48 12.51 12.25 12.46 259,506 +0.30(+2.44%)
Jul 07, 2020 12.54 12.57 12.16 12.16 390,036 -0.37(-2.96%)
Jul 06, 2020 12.69 12.75 12.47 12.53 282,392 +0.31(+2.50%)
Jul 02, 2020 12.73 12.83 12.17 12.23 341,274 -0.34(-2.73%)
Jul 01, 2020 12.13 12.74 12.10 12.57 435,604 +0.46(+3.83%)
Jun 30, 2020 12.16 12.30 11.95 12.11 635,973 -0.23(-1.88%)
Jun 29, 2020 11.98 12.39 11.70 12.34 686,422 +0.72(+6.22%)
Jun 26, 2020 12.05 12.08 11.60 11.62 310,612 -0.68(-5.50%)
Jun 25, 2020 12.02 12.40 12.02 12.29 394,321 +0.31(+2.63%)
Jun 24, 2020 12.32 12.41 11.84 11.98 566,534 -0.59(-4.72%)
Jun 23, 2020 12.26 12.67 12.23 12.57 510,301 +0.58(+4.87%)
Jun 22, 2020 12.12 12.44 11.93 11.99 467,446 -0.01(-0.08%)
Jun 19, 2020 11.53 12.10 11.44 11.99 527,188 +0.56(+4.86%)
Jun 18, 2020 11.47 11.70 11.33 11.44 544,247 -0.27(-2.29%)
Jun 17, 2020 11.66 11.93 11.46 11.71 225,488 +0.07(+0.64%)
Jun 16, 2020 11.95 12.15 11.57 11.63 272,450 -0.05(-0.40%)
Jun 15, 2020 11.32 11.81 11.22 11.68 374,394 -0.16(-1.33%)
Jun 12, 2020 11.63 11.95 11.52 11.84 700,470 +0.61(+5.45%)
Jun 11, 2020 11.79 11.90 11.19 11.23 257,323 -0.98(-8.04%)
Jun 10, 2020 12.76 12.79 12.18 12.21 303,740 -0.40(-3.16%)
Jun 09, 2020 12.58 12.70 12.37 12.61 251,373 -0.21(-1.66%)
Jun 08, 2020 12.45 12.82 12.29 12.82 423,106 +0.43(+3.44%)
Jun 05, 2020 12.74 12.83 12.38 12.39 473,098 +0.22(+1.83%)
Jun 04, 2020 12.24 12.37 12.07 12.17 702,014 -0.16(-1.28%)
Jun 03, 2020 12.48 13.01 12.33 12.33 1,125,545 +0.51(+4.31%)
Jun 02, 2020 11.27 11.87 11.27 11.82 727,550 +0.67(+5.98%)
Jun 01, 2020 10.87 11.30 10.86 11.15 610,145 +0.40(+3.70%)
May 29, 2020 10.41 10.79 10.31 10.75 741,929 +0.25(+2.38%)
May 28, 2020 10.78 10.81 10.42 10.50 529,812 -0.06(-0.61%)
May 27, 2020 10.57 10.62 10.31 10.57 643,385 +0.32(+3.16%)
May 26, 2020 10.46 10.48 10.15 10.24 720,115 +0.72(+7.59%)
May 22, 2020 9.688 9.985 9.434 9.522 803,252 +0.21(+2.29%)
May 21, 2020 9.086 9.355 9.086 9.309 650,424 +0.31(+3.50%)
May 20, 2020 9.068 9.193 8.957 8.994 430,887 +0.19(+2.21%)
May 19, 2020 9.096 9.105 8.799 8.799 731,179 -0.28(-3.06%)
May 18, 2020 8.994 9.096 8.762 9.077 1,070,055 +0.38(+4.37%)
May 15, 2020 9.253 9.411 8.697 8.697 886,384 -0.83(-8.75%)
May 14, 2020 9.512 9.614 9.179 9.531 878,127 -0.45(-4.55%)
May 13, 2020 10.35 10.43 9.948 9.985 431,958 -0.33(-3.23%)
May 12, 2020 10.58 10.68 10.27 10.32 352,532 -0.09(-0.89%)
May 11, 2020 10.56 10.65 10.37 10.41 485,801 -0.19(-1.83%)
May 08, 2020 10.40 10.68 10.35 10.61 729,297 +0.44(+4.38%)
May 07, 2020 10.14 10.52 9.855 10.16 1,081,875 -0.38(-3.60%)
May 06, 2020 10.68 10.76 10.48 10.54 576,775 -0.32(-2.98%)
May 05, 2020 11.14 11.72 10.79 10.86 459,017 -0.18(-1.59%)
May 04, 2020 10.70 11.16 10.68 11.04 252,618 +0.11(+1.05%)
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.