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, 2017 18.62 18.64 18.05 18.12 327,593 -0.46(-2.48%)
Feb 27, 2017 18.45 18.69 18.36 18.58 395,517 +0.17(+0.92%)
Feb 24, 2017 18.24 18.42 18.09 18.41 449,811 -0.54(-2.85%)
Feb 23, 2017 19.59 19.63 18.93 18.95 378,455 -0.25(-1.30%)
Feb 22, 2017 19.25 19.32 19.09 19.20 271,604 -0.03(-0.16%)
Feb 21, 2017 18.92 19.28 18.87 19.23 472,359 +0.50(+2.67%)
Feb 17, 2017 18.73 18.73 18.73 0 -0.16(-0.85%)
Feb 16, 2017 19.20 19.36 18.87 18.89 291,576 -0.34(-1.77%)
Feb 15, 2017 18.73 19.27 18.64 19.23 320,398 +0.57(+3.05%)
Feb 14, 2017 18.49 18.68 18.21 18.66 488,673 +0.22(+1.19%)
Feb 13, 2017 18.74 18.77 18.42 18.44 278,807 -0.17(-0.91%)
Feb 10, 2017 18.46 18.69 18.43 18.61 418,005 +0.16(+0.87%)
Feb 09, 2017 18.51 18.56 18.36 18.45 406,476 -0.24(-1.28%)
Feb 08, 2017 18.33 18.72 18.26 18.69 359,332 +0.32(+1.74%)
Feb 07, 2017 18.58 18.69 18.29 18.37 267,949 -0.25(-1.34%)
Feb 06, 2017 18.60 18.80 18.39 18.62 464,415 -0.19(-1.01%)
Feb 03, 2017 18.52 18.90 18.44 18.81 423,551 +0.33(+1.79%)
Feb 02, 2017 18.37 18.62 18.34 18.48 458,271 +0.20(+1.09%)
Feb 01, 2017 18.42 18.47 18.10 18.28 513,010 -0.06(-0.33%)
Jan 31, 2017 18.53 18.60 18.28 18.34 451,014 -0.12(-0.65%)
Jan 30, 2017 18.45 18.58 18.33 18.46 496,163 -0.32(-1.70%)
Jan 27, 2017 18.97 19.04 18.74 18.78 545,472 -0.25(-1.31%)
Jan 26, 2017 18.94 19.06 18.81 19.03 584,273 +0.00(+0.00%)
Jan 25, 2017 18.77 19.13 18.77 19.03 337,954 +0.30(+1.60%)
Jan 24, 2017 18.55 18.82 18.39 18.73 629,866 +0.02(+0.11%)
Jan 23, 2017 18.41 18.72 18.30 18.71 723,787 +0.67(+3.71%)
Jan 20, 2017 17.81 18.08 17.79 18.04 440,625 +0.44(+2.50%)
Jan 19, 2017 17.61 17.70 17.40 17.60 858,758 +0.11(+0.63%)
Jan 18, 2017 17.82 17.91 17.43 17.49 959,599 -0.46(-2.56%)
Jan 17, 2017 17.81 18.11 17.71 17.95 707,739 -0.17(-0.94%)
Jan 13, 2017 18.12 18.12 18.12 0 -0.43(-2.32%)
Jan 12, 2017 18.74 18.89 18.31 18.55 648,917 +0.68(+3.81%)
Jan 11, 2017 17.11 17.87 17.05 17.87 615,603 +0.51(+2.94%)
Jan 10, 2017 17.50 17.64 17.29 17.36 505,584 +0.04(+0.23%)
Jan 09, 2017 17.41 17.54 17.29 17.32 425,418 -0.06(-0.35%)
Jan 06, 2017 17.29 17.43 17.18 17.38 421,919 -0.03(-0.17%)
Jan 05, 2017 17.54 17.63 17.37 17.41 489,888 +0.11(+0.64%)
Jan 04, 2017 17.21 17.41 17.11 17.30 924,673 +0.10(+0.58%)
Jan 03, 2017 17.36 17.41 17.00 17.20 1,019,028 +0.65(+3.93%)
Dec 30, 2016 16.55 16.55 16.55 0 -0.05(-0.30%)
Dec 29, 2016 16.64 16.77 16.52 16.60 669,619 +0.27(+1.65%)
Dec 28, 2016 16.46 16.71 16.28 16.33 873,056 +0.19(+1.18%)
Dec 27, 2016 16.23 16.34 15.97 16.14 336,796 -0.01(-0.06%)
Dec 23, 2016 16.15 16.15 16.15 0 +0.36(+2.28%)
Dec 22, 2016 15.86 15.95 15.62 15.79 532,250 +0.31(+2.00%)
Dec 21, 2016 15.73 15.73 15.43 15.48 447,129 +0.18(+1.18%)
Dec 20, 2016 15.63 15.63 15.17 15.30 809,049 -0.34(-2.17%)
Dec 19, 2016 16.04 16.08 15.60 15.64 430,836 -0.18(-1.14%)
Dec 16, 2016 16.06 16.24 15.72 15.82 731,185 +0.37(+2.39%)
Dec 15, 2016 14.86 15.51 14.83 15.45 842,189 +0.57(+3.83%)
Dec 14, 2016 15.72 15.76 14.84 14.88 1,279,899 -0.77(-4.92%)
Dec 13, 2016 15.47 15.81 15.37 15.65 887,956 +0.48(+3.16%)
Dec 12, 2016 15.46 15.95 15.10 15.17 1,385,324 -0.29(-1.88%)
Dec 09, 2016 15.59 15.62 15.24 15.46 1,092,458 +0.65(+4.39%)
Dec 08, 2016 15.00 15.05 14.73 14.81 531,381 -0.24(-1.59%)
Dec 07, 2016 14.91 15.11 14.79 15.05 725,897 +0.36(+2.45%)
Dec 06, 2016 14.47 14.77 14.41 14.69 563,273 +0.32(+2.23%)
Dec 05, 2016 14.25 14.42 14.20 14.37 1,212,735 +0.23(+1.63%)
Dec 02, 2016 14.18 14.58 14.08 14.14 858,634 -0.32(-2.21%)
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.