Companhia Brasileira DE Distribuicao (NY: CBD )

6.520 USD +0.090 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.25 21.29 20.99 21.10 961,556 +0.03(+0.14%)
Feb 27, 2018 21.17 21.21 20.69 21.07 665,203 +0.51(+2.48%)
Feb 26, 2018 20.95 21.00 20.45 20.56 653,427 +0.12(+0.59%)
Feb 23, 2018 20.18 20.54 20.05 20.44 302,529 +0.47(+2.35%)
Feb 22, 2018 19.90 19.97 403,181 -0.21(-1.04%)
Feb 21, 2018 20.73 20.85 20.17 20.18 709,270 -0.61(-2.93%)
Feb 20, 2018 20.84 21.10 20.61 20.79 586,239 -1.06(-4.85%)
Feb 16, 2018 21.85 21.85 21.85 0 -0.72(-3.19%)
Feb 15, 2018 22.71 22.94 22.48 22.57 268,544 +0.37(+1.67%)
Feb 14, 2018 20.62 22.24 20.54 22.20 271,869 +1.35(+6.47%)
Feb 13, 2018 20.74 21.05 20.67 20.85 198,987 -0.05(-0.24%)
Feb 12, 2018 20.81 21.38 20.67 20.90 333,105 +0.27(+1.31%)
Feb 09, 2018 21.09 21.17 20.26 20.63 739,890 -0.35(-1.67%)
Feb 08, 2018 21.96 21.97 20.98 20.98 436,136 -0.55(-2.55%)
Feb 07, 2018 21.94 22.00 21.53 21.53 349,944 -0.77(-3.45%)
Feb 06, 2018 21.26 22.41 21.24 22.30 376,659 +0.73(+3.38%)
Feb 05, 2018 22.21 22.39 21.25 21.57 172,295 -0.87(-3.88%)
Feb 02, 2018 22.46 22.75 22.23 22.44 394,911 -0.92(-3.94%)
Feb 01, 2018 23.46 23.62 23.31 23.36 198,226 -0.21(-0.89%)
Jan 31, 2018 24.17 24.21 23.49 23.57 250,016 -0.46(-1.91%)
Jan 30, 2018 24.20 24.27 23.72 24.03 190,108 -0.64(-2.59%)
Jan 29, 2018 24.69 24.80 24.54 24.67 385,606 -0.43(-1.71%)
Jan 26, 2018 24.34 25.12 24.29 25.10 250,763 +0.73(+3.00%)
Jan 25, 2018 24.15 25.11 23.95 24.37 300,014 +0.34(+1.41%)
Jan 24, 2018 23.50 24.22 23.20 24.03 174,367 +1.40(+6.19%)
Jan 23, 2018 22.78 22.81 22.45 22.63 208,107 -0.82(-3.50%)
Jan 22, 2018 23.56 23.58 23.26 23.45 189,651 -0.19(-0.80%)
Jan 19, 2018 23.14 23.64 23.07 23.64 221,638 +0.55(+2.38%)
Jan 18, 2018 23.33 23.62 23.07 23.09 188,160 -0.33(-1.41%)
Jan 17, 2018 23.08 23.49 22.89 23.42 237,445 +0.39(+1.69%)
Jan 16, 2018 23.61 23.61 22.99 23.03 306,174 -0.32(-1.37%)
Jan 12, 2018 23.35 23.35 23.35 0 +0.16(+0.69%)
Jan 11, 2018 22.86 23.21 22.84 23.19 116,809 +0.49(+2.16%)
Jan 10, 2018 22.74 22.70 112,689 +0.04(+0.18%)
Jan 09, 2018 22.88 22.90 22.66 22.66 129,454 -0.51(-2.20%)
Jan 08, 2018 23.43 23.61 23.14 23.17 240,292 -0.74(-3.09%)
Jan 05, 2018 23.94 24.07 23.81 23.91 218,921 -0.15(-0.62%)
Jan 04, 2018 24.31 24.51 23.96 24.06 148,333 +0.10(+0.42%)
Jan 03, 2018 23.88 24.02 23.78 23.96 198,535 +0.02(+0.08%)
Jan 02, 2018 24.12 24.12 23.78 23.94 126,591 +0.37(+1.57%)
Dec 29, 2017 23.57 23.57 23.57 0 +0.01(+0.04%)
Dec 28, 2017 23.56 23.65 23.35 23.56 196,899 +0.45(+1.95%)
Dec 27, 2017 23.32 23.40 23.03 23.11 194,256 +0.15(+0.65%)
Dec 26, 2017 22.70 23.14 22.53 22.96 112,211 +0.82(+3.70%)
Dec 22, 2017 22.06 22.20 21.99 22.14 78,441 +0.11(+0.50%)
Dec 21, 2017 21.91 22.18 21.82 22.03 172,398 +0.17(+0.78%)
Dec 20, 2017 21.79 22.04 21.69 21.86 183,110 +0.19(+0.88%)
Dec 19, 2017 21.86 21.91 21.59 21.67 168,332 -0.32(-1.46%)
Dec 18, 2017 22.23 22.28 21.96 21.99 290,444 +0.00(+0.00%)
Dec 15, 2017 22.16 22.23 21.88 21.99 236,633 +0.14(+0.64%)
Dec 14, 2017 22.08 22.24 21.84 21.85 164,715 -0.45(-2.02%)
Dec 13, 2017 22.97 23.18 22.25 22.30 309,355 -0.63(-2.75%)
Dec 12, 2017 22.01 23.12 21.98 22.93 210,792 +0.27(+1.19%)
Dec 11, 2017 22.77 22.97 22.63 22.66 163,054 +0.15(+0.67%)
Dec 08, 2017 22.83 22.83 22.40 22.51 222,951 -0.05(-0.22%)
Dec 07, 2017 22.07 22.69 21.94 22.56 345,297 -0.54(-2.34%)
Dec 06, 2017 22.83 23.14 22.54 23.10 231,359 +0.64(+2.85%)
Dec 05, 2017 22.76 22.84 22.42 22.46 221,365 +0.13(+0.58%)
Dec 04, 2017 22.23 22.58 22.18 22.33 251,633 +0.65(+3.00%)
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.