Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.51 23.56 23.26 23.28 499,000 +0.08(+0.34%)
Mar 28, 2019 22.08 23.40 22.04 23.20 638,598 +0.87(+3.90%)
Mar 27, 2019 22.95 23.15 22.19 22.33 937,205 -1.68(-7.00%)
Mar 26, 2019 23.94 24.10 23.36 24.01 514,123 +0.41(+1.74%)
Mar 25, 2019 23.31 23.79 23.30 23.60 547,487 +0.25(+1.07%)
Mar 22, 2019 23.55 23.78 23.07 23.35 553,500 -1.22(-4.97%)
Mar 21, 2019 25.11 25.12 24.04 24.57 706,854 -0.71(-2.81%)
Mar 20, 2019 25.23 25.60 25.00 25.28 331,075 -0.15(-0.59%)
Mar 19, 2019 25.31 25.92 25.19 25.43 637,559 +0.36(+1.44%)
Mar 18, 2019 24.33 25.07 24.33 25.07 901,766 +0.88(+3.64%)
Mar 15, 2019 24.37 24.46 24.16 24.19 376,800 -0.04(-0.17%)
Mar 14, 2019 24.25 24.43 24.02 24.23 386,536 -0.15(-0.62%)
Mar 13, 2019 24.12 24.48 23.84 24.38 510,921 +0.17(+0.70%)
Mar 12, 2019 24.47 24.48 24.08 24.21 1,228,470 -0.08(-0.33%)
Mar 11, 2019 24.08 24.53 24.03 24.29 1,196,569 +0.49(+2.06%)
Mar 08, 2019 23.50 23.91 23.22 23.80 1,389,900 +0.52(+2.23%)
Mar 07, 2019 24.00 24.00 23.14 23.28 461,768 -0.52(-2.18%)
Mar 06, 2019 24.56 24.68 23.63 23.80 713,064 -0.76(-3.09%)
Mar 05, 2019 24.48 24.80 24.45 24.56 409,775 +0.08(+0.33%)
Mar 04, 2019 24.59 24.75 24.22 24.48 360,040 -0.12(-0.49%)
Mar 01, 2019 24.77 24.84 24.42 24.60 380,100 -0.10(-0.40%)
Feb 28, 2019 25.23 25.25 24.67 24.70 523,511 -0.39(-1.55%)
Feb 27, 2019 25.22 25.24 24.85 25.09 332,428 -0.21(-0.83%)
Feb 26, 2019 25.49 25.62 25.19 25.30 559,974 -0.19(-0.75%)
Feb 25, 2019 25.76 25.80 25.45 25.49 887,110 +0.16(+0.63%)
Feb 22, 2019 25.33 25.46 25.24 25.33 607,600 -0.14(-0.55%)
Feb 21, 2019 25.72 25.83 25.31 25.47 610,434 -0.51(-1.96%)
Feb 20, 2019 26.27 26.43 25.83 25.98 602,572 -0.27(-1.03%)
Feb 19, 2019 25.97 26.46 25.95 26.25 455,832 +0.29(+1.12%)
Feb 15, 2019 26.02 26.06 25.64 25.96 408,800 +0.20(+0.78%)
Feb 14, 2019 24.92 26.03 24.88 25.76 691,328 +0.63(+2.51%)
Feb 13, 2019 25.57 25.74 25.02 25.13 389,039 -0.65(-2.52%)
Feb 12, 2019 25.25 26.06 25.22 25.78 585,299 +1.08(+4.37%)
Feb 11, 2019 24.82 24.92 24.56 24.70 402,959 -0.39(-1.55%)
Feb 08, 2019 25.27 25.28 24.69 25.09 486,600 -0.18(-0.71%)
Feb 07, 2019 25.59 25.59 24.94 25.27 851,197 -0.31(-1.21%)
Feb 06, 2019 25.58 25.91 25.44 25.58 615,038 -0.77(-2.92%)
Feb 05, 2019 26.31 26.56 26.26 26.35 455,574 +0.15(+0.57%)
Feb 04, 2019 26.06 26.43 25.92 26.20 591,952 -0.15(-0.57%)
Feb 01, 2019 26.28 26.44 26.01 26.35 434,500 -0.39(-1.46%)
Jan 31, 2019 26.48 26.81 26.36 26.74 815,723 +0.21(+0.79%)
Jan 30, 2019 26.18 26.63 25.88 26.53 430,251 +0.73(+2.83%)
Jan 29, 2019 25.92 26.15 25.75 25.80 564,098 -0.07(-0.27%)
Jan 28, 2019 24.99 26.06 24.94 25.87 671,585 +0.62(+2.46%)
Jan 25, 2019 25.18 25.52 25.14 25.25 333,300 +0.22(+0.88%)
Jan 24, 2019 24.95 25.31 24.67 25.03 619,588 +0.32(+1.30%)
Jan 23, 2019 24.00 24.86 23.88 24.71 651,792 +1.13(+4.79%)
Jan 22, 2019 23.90 23.98 23.34 23.58 334,687 -0.26(-1.09%)
Jan 18, 2019 24.03 24.06 23.63 23.84 504,500 -0.18(-0.75%)
Jan 17, 2019 23.80 24.11 23.79 24.02 810,240 -0.19(-0.78%)
Jan 16, 2019 24.14 24.31 24.09 24.21 556,060 +0.02(+0.08%)
Jan 15, 2019 24.07 24.37 24.03 24.19 957,186 -0.04(-0.17%)
Jan 14, 2019 23.92 24.38 23.88 24.23 438,790 +0.33(+1.38%)
Jan 11, 2019 23.40 23.91 23.35 23.90 706,200 +0.92(+4.00%)
Jan 10, 2019 23.07 23.25 22.86 22.98 868,107 -0.01(-0.04%)
Jan 09, 2019 22.99 23.14 22.85 22.99 1,032,739 +0.44(+1.95%)
Jan 08, 2019 22.53 22.75 22.40 22.55 719,522 +0.31(+1.39%)
Jan 07, 2019 22.31 22.48 22.16 22.24 692,893 -0.09(-0.40%)
Jan 04, 2019 22.11 22.62 22.00 22.33 452,500 +0.17(+0.77%)
Jan 03, 2019 21.92 22.30 21.76 22.16 1,537,823 +0.37(+1.70%)
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.