Companhia Brasileira DE Distribuicao (NY: CBD )

6.860 USD -0.240 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.71 21.93 21.71 21.87 92,900 +0.12(+0.55%)
Dec 30, 2019 21.80 21.89 21.67 21.75 188,842 +0.06(+0.28%)
Dec 27, 2019 21.86 21.86 21.56 21.69 319,600 -0.54(-2.43%)
Dec 26, 2019 21.95 22.24 21.95 22.23 241,160 +0.27(+1.23%)
Dec 24, 2019 21.74 22.00 21.70 21.96 50,800 +0.18(+0.83%)
Dec 23, 2019 21.50 21.81 21.39 21.78 254,751 +0.49(+2.30%)
Dec 20, 2019 21.57 21.57 21.28 21.29 197,700 -0.21(-0.98%)
Dec 19, 2019 21.44 21.73 21.37 21.50 315,484 -0.21(-0.97%)
Dec 18, 2019 21.21 21.71 21.02 21.71 490,023 +0.97(+4.68%)
Dec 17, 2019 20.43 20.76 20.43 20.74 193,135 +0.10(+0.48%)
Dec 16, 2019 20.70 20.83 20.62 20.64 304,499 +0.27(+1.33%)
Dec 13, 2019 20.23 20.56 20.20 20.37 379,200 -0.87(-4.10%)
Dec 12, 2019 20.98 21.33 20.90 21.24 448,057 +0.76(+3.71%)
Dec 11, 2019 20.37 20.49 20.28 20.48 438,456 +0.48(+2.40%)
Dec 10, 2019 20.08 20.21 19.93 20.00 454,395 -0.20(-0.99%)
Dec 09, 2019 19.97 20.32 19.97 20.20 462,198 +0.14(+0.70%)
Dec 06, 2019 19.58 20.11 19.58 20.06 761,800 +0.70(+3.62%)
Dec 05, 2019 19.14 19.45 19.10 19.36 258,214 +0.23(+1.20%)
Dec 04, 2019 19.08 19.28 19.04 19.13 285,927 +0.25(+1.32%)
Dec 03, 2019 18.72 18.97 18.60 18.88 333,351 -0.03(-0.16%)
Dec 02, 2019 18.85 18.97 18.81 18.91 321,326 +0.12(+0.64%)
Nov 29, 2019 18.85 19.05 18.71 18.79 264,500 +0.26(+1.40%)
Nov 27, 2019 18.88 18.88 18.43 18.53 313,200 -0.35(-1.85%)
Nov 26, 2019 18.56 18.91 18.33 18.88 669,500 +0.12(+0.64%)
Nov 25, 2019 18.91 18.95 18.61 18.76 248,823 -0.04(-0.21%)
Nov 22, 2019 18.77 18.84 18.53 18.80 267,200 -0.02(-0.11%)
Nov 21, 2019 18.80 18.91 18.45 18.82 361,658 +0.07(+0.37%)
Nov 20, 2019 18.74 18.93 18.69 18.75 162,220 -0.04(-0.21%)
Nov 19, 2019 18.84 18.99 18.76 18.79 337,322 +0.05(+0.27%)
Nov 18, 2019 18.60 18.93 18.58 18.74 606,284 -0.24(-1.26%)
Nov 15, 2019 18.85 19.00 18.79 18.98 224,500 +0.26(+1.39%)
Nov 14, 2019 18.83 18.83 18.43 18.72 425,433 +0.02(+0.11%)
Nov 13, 2019 18.87 19.03 18.47 18.70 636,893 -0.48(-2.50%)
Nov 12, 2019 19.08 19.21 18.92 19.18 527,204 -0.38(-1.94%)
Nov 11, 2019 19.24 19.62 19.24 19.56 284,630 +0.09(+0.46%)
Nov 08, 2019 19.88 20.11 19.38 19.47 533,600 -1.15(-5.58%)
Nov 07, 2019 20.49 20.68 20.44 20.62 213,725 +0.04(+0.19%)
Nov 06, 2019 20.49 20.82 20.36 20.58 166,941 -0.30(-1.44%)
Nov 05, 2019 20.95 21.04 20.76 20.88 205,133 -0.01(-0.05%)
Nov 04, 2019 21.04 21.15 20.87 20.89 174,300 -0.32(-1.51%)
Nov 01, 2019 20.84 21.23 20.73 21.21 413,900 +0.59(+2.86%)
Oct 31, 2019 20.97 21.15 20.42 20.62 407,364 -0.14(-0.67%)
Oct 30, 2019 20.33 20.82 20.18 20.76 274,900 +0.39(+1.91%)
Oct 29, 2019 20.97 20.98 20.36 20.37 357,116 -0.71(-3.37%)
Oct 28, 2019 21.08 21.19 20.95 21.08 224,925 +0.13(+0.62%)
Oct 25, 2019 20.49 20.95 20.43 20.95 198,300 +0.52(+2.55%)
Oct 24, 2019 20.62 20.73 20.36 20.43 164,792 -0.16(-0.78%)
Oct 23, 2019 20.55 20.71 20.46 20.59 228,381 -0.22(-1.06%)
Oct 22, 2019 20.50 20.99 20.49 20.81 710,889 +0.37(+1.81%)
Oct 21, 2019 19.97 20.47 19.88 20.44 612,472 +0.47(+2.35%)
Oct 18, 2019 19.96 20.11 19.84 19.97 167,400 -0.04(-0.20%)
Oct 17, 2019 20.02 20.19 19.91 20.01 297,342 +0.13(+0.65%)
Oct 16, 2019 19.46 19.90 19.38 19.88 251,179 +0.25(+1.27%)
Oct 15, 2019 19.82 19.84 19.61 19.63 180,816 -0.01(-0.05%)
Oct 14, 2019 19.53 19.69 19.35 19.64 187,503 -0.08(-0.41%)
Oct 11, 2019 19.48 19.96 19.47 19.72 434,300 +0.47(+2.44%)
Oct 10, 2019 19.17 19.64 19.16 19.25 314,865 +0.01(+0.05%)
Oct 09, 2019 19.35 19.49 19.10 19.24 248,845 +0.07(+0.37%)
Oct 08, 2019 19.57 19.63 19.11 19.17 445,170 -0.21(-1.08%)
Oct 07, 2019 19.71 19.93 19.37 19.38 213,315 -0.51(-2.56%)
Oct 04, 2019 19.62 19.92 19.59 19.89 262,200 +0.38(+1.95%)
Oct 03, 2019 19.25 19.63 19.17 19.51 384,689 +0.46(+2.41%)
Oct 02, 2019 19.22 19.23 18.86 19.05 408,797 -0.30(-1.55%)
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.