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 (%)
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%)
Jan 02, 2020 20.19 20.41 20.10 20.37 285,773 +0.30(+1.51%)
Dec 31, 2019 19.92 20.12 19.92 20.06 101,261 +0.11(+0.55%)
Dec 30, 2019 20.00 20.08 19.88 19.95 205,838 +0.05(+0.28%)
Dec 27, 2019 20.05 20.05 19.78 19.90 348,366 -0.50(-2.43%)
Dec 26, 2019 20.14 20.40 20.14 20.39 262,865 +0.25(+1.23%)
Dec 24, 2019 19.94 20.18 19.91 20.15 55,372 +0.17(+0.83%)
Dec 23, 2019 19.72 20.01 19.62 19.98 277,680 +0.45(+2.30%)
Dec 20, 2019 19.79 19.79 19.52 19.53 215,494 -0.19(-0.98%)
Dec 19, 2019 19.67 19.94 19.61 19.72 343,879 -0.19(-0.97%)
Dec 18, 2019 19.46 19.92 19.28 19.92 534,128 +0.89(+4.68%)
Dec 17, 2019 18.74 19.05 18.74 19.03 210,518 +0.09(+0.48%)
Dec 16, 2019 18.99 19.11 18.92 18.94 331,905 +0.25(+1.33%)
Dec 13, 2019 18.56 18.86 18.53 18.69 413,330 -0.80(-4.10%)
Dec 12, 2019 19.25 19.57 19.17 19.49 488,384 +0.70(+3.71%)
Dec 11, 2019 18.69 18.80 18.61 18.79 477,919 +0.44(+2.40%)
Dec 10, 2019 18.42 18.54 18.28 18.35 495,293 -0.18(-0.99%)
Dec 09, 2019 18.32 18.64 18.32 18.53 503,798 +0.13(+0.70%)
Dec 06, 2019 17.96 18.45 17.96 18.40 830,366 +0.64(+3.62%)
Dec 05, 2019 17.56 17.84 17.52 17.76 281,454 +0.21(+1.20%)
Dec 04, 2019 17.50 17.69 17.47 17.55 311,662 +0.23(+1.32%)
Dec 03, 2019 17.17 17.40 17.06 17.32 363,354 -0.03(-0.16%)
Dec 02, 2019 17.29 17.40 17.25 17.35 350,247 +0.11(+0.64%)
Nov 29, 2019 17.29 17.48 17.16 17.24 288,306 +0.24(+1.40%)
Nov 27, 2019 17.32 17.32 16.91 17.00 341,389 -0.32(-1.85%)
Nov 26, 2019 17.03 17.35 16.82 17.32 729,759 +0.11(+0.64%)
Nov 25, 2019 17.35 17.38 17.07 17.21 271,218 -0.04(-0.21%)
Nov 22, 2019 17.22 17.28 17.00 17.25 291,249 -0.02(-0.11%)
Nov 21, 2019 17.25 17.35 16.93 17.27 394,209 +0.06(+0.37%)
Nov 20, 2019 17.19 17.37 17.15 17.20 176,820 -0.04(-0.21%)
Nov 19, 2019 17.28 17.42 17.21 17.24 367,683 +0.05(+0.27%)
Nov 18, 2019 17.06 17.37 17.05 17.19 660,853 -0.22(-1.26%)
Nov 15, 2019 17.29 17.43 17.24 17.41 244,706 +0.24(+1.39%)
Nov 14, 2019 17.28 17.28 16.91 17.17 463,724 +0.02(+0.11%)
Nov 13, 2019 17.31 17.46 16.94 17.16 694,217 -0.44(-2.50%)
Nov 12, 2019 17.50 17.62 17.36 17.60 574,655 -0.35(-1.94%)
Nov 11, 2019 17.65 18.00 17.65 17.94 310,248 +0.08(+0.46%)
Nov 08, 2019 18.24 18.45 17.78 17.86 581,627 -1.05(-5.58%)
Nov 07, 2019 18.80 18.98 18.75 18.92 232,961 +0.04(+0.19%)
Nov 06, 2019 18.80 19.10 18.68 18.88 181,966 -0.28(-1.44%)
Nov 05, 2019 19.22 19.30 19.05 19.16 223,596 -0.01(-0.05%)
Nov 04, 2019 19.30 19.40 19.15 19.16 189,988 -0.29(-1.51%)
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.