Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.00 15.04 14.56 14.61 649,701 -0.02(-0.13%)
Nov 29, 2016 14.89 15.01 14.57 14.62 446,464 -0.52(-3.45%)
Nov 28, 2016 15.13 15.32 14.86 15.15 473,555 +0.17(+1.16%)
Nov 25, 2016 15.22 15.28 14.93 14.97 253,742 +0.27(+1.81%)
Nov 23, 2016 14.71 14.71 14.71 0 -0.04(-0.25%)
Nov 22, 2016 15.01 15.02 14.64 14.74 407,167 +0.22(+1.52%)
Nov 21, 2016 14.47 14.90 14.35 14.52 478,722 +0.14(+0.96%)
Nov 18, 2016 14.80 14.85 14.38 14.39 458,330 +0.11(+0.77%)
Nov 17, 2016 14.80 14.91 14.20 14.28 467,123 -0.59(-3.95%)
Nov 16, 2016 14.53 15.08 14.48 14.86 537,022 +0.05(+0.31%)
Nov 15, 2016 14.30 14.88 14.30 14.82 470,051 +0.49(+3.39%)
Nov 14, 2016 14.25 14.69 14.00 14.33 847,805 -0.39(-2.62%)
Nov 11, 2016 14.92 14.92 14.16 14.72 1,002,274 -1.05(-6.64%)
Nov 10, 2016 16.25 16.64 15.20 15.76 860,872 -1.74(-9.96%)
Nov 09, 2016 16.94 17.61 16.94 17.50 633,350 -0.17(-0.93%)
Nov 08, 2016 17.70 17.89 17.47 17.67 506,760 -0.11(-0.62%)
Nov 07, 2016 17.73 17.86 17.62 17.78 719,306 +0.83(+4.93%)
Nov 04, 2016 16.83 17.39 16.60 16.94 1,015,769 +0.47(+2.84%)
Nov 03, 2016 16.73 17.03 16.40 16.48 822,491 -0.07(-0.44%)
Nov 02, 2016 16.74 16.95 16.48 16.55 406,570 -0.20(-1.20%)
Nov 01, 2016 17.70 17.70 16.53 16.75 671,418 -0.72(-4.15%)
Oct 31, 2016 17.38 17.50 17.06 17.48 741,941 +0.51(+3.03%)
Oct 28, 2016 17.10 17.36 16.83 16.96 768,873 +0.25(+1.48%)
Oct 27, 2016 16.82 16.98 16.62 16.72 669,499 +0.08(+0.50%)
Oct 26, 2016 16.80 16.97 16.53 16.63 688,574 -0.41(-2.42%)
Oct 25, 2016 16.91 17.17 16.84 17.05 409,350 -0.28(-1.64%)
Oct 24, 2016 17.61 17.72 17.26 17.33 786,562 +0.25(+1.45%)
Oct 21, 2016 16.69 17.19 16.63 17.08 500,949 +0.24(+1.42%)
Oct 20, 2016 16.28 16.95 16.28 16.84 1,224,339 +0.47(+2.86%)
Oct 19, 2016 16.32 16.66 16.28 16.38 514,343 +0.12(+0.73%)
Oct 18, 2016 16.08 16.41 15.95 16.26 514,839 +0.64(+4.11%)
Oct 17, 2016 15.63 15.71 15.43 15.61 512,147 -0.06(-0.41%)
Oct 14, 2016 15.46 15.72 15.28 15.68 1,161,196 +0.41(+2.70%)
Oct 13, 2016 15.02 15.42 14.86 15.27 725,827 +0.20(+1.34%)
Oct 12, 2016 15.20 15.20 15.04 15.06 313,640 -0.17(-1.14%)
Oct 11, 2016 15.47 15.49 14.98 15.24 928,132 -0.35(-2.24%)
Oct 10, 2016 15.30 15.69 15.21 15.59 2,932,967 +0.50(+3.35%)
Oct 07, 2016 15.35 15.36 14.66 15.08 1,307,200 -0.18(-1.20%)
Oct 06, 2016 15.17 15.39 15.14 15.27 1,542,445 -0.03(-0.18%)
Oct 05, 2016 15.05 15.34 15.05 15.29 1,422,681 +0.58(+3.93%)
Oct 04, 2016 15.06 15.18 14.62 14.72 773,847 -0.57(-3.72%)
Oct 03, 2016 15.06 15.30 14.96 15.28 711,394 +0.25(+1.65%)
Sep 30, 2016 15.08 15.26 14.96 15.04 738,623 +0.01(+0.06%)
Sep 29, 2016 15.63 15.65 14.90 15.03 779,932 -0.56(-3.59%)
Sep 28, 2016 15.76 15.83 15.30 15.59 870,581 -0.09(-0.58%)
Sep 27, 2016 15.76 15.80 15.25 15.68 770,808 -0.07(-0.47%)
Sep 26, 2016 15.68 15.93 15.68 15.75 887,343 -0.05(-0.29%)
Sep 23, 2016 15.44 16.04 15.38 15.80 918,879 +0.43(+2.81%)
Sep 22, 2016 15.24 15.63 15.21 15.37 1,269,128 +0.39(+2.57%)
Sep 21, 2016 14.39 15.11 14.21 14.98 1,148,060 +0.47(+3.22%)
Sep 20, 2016 14.31 14.58 14.26 14.51 687,582 +0.31(+2.20%)
Sep 19, 2016 14.18 14.31 14.10 14.20 865,382 +0.17(+1.18%)
Sep 16, 2016 13.91 14.14 13.83 14.04 1,598,700 -0.07(-0.52%)
Sep 15, 2016 13.94 14.14 13.78 14.11 798,788 +0.14(+0.98%)
Sep 14, 2016 13.98 14.24 13.82 13.97 1,303,995 -0.09(-0.65%)
Sep 13, 2016 14.17 14.34 13.89 14.06 1,472,042 -0.34(-2.36%)
Sep 12, 2016 13.72 14.43 13.67 14.40 987,181 +0.38(+2.68%)
Sep 09, 2016 14.50 14.53 13.93 14.03 1,148,322 -0.85(-5.73%)
Sep 08, 2016 14.97 15.08 14.74 14.88 491,989 -0.02(-0.12%)
Sep 07, 2016 14.80 14.94 14.68 14.90 340,307 +0.01(+0.06%)
Sep 06, 2016 14.75 14.97 14.67 14.89 472,902 +0.04(+0.25%)
Sep 02, 2016 14.61 14.85 14.85 14.85 394,255 +0.51(+3.58%)
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.