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 (%)
Jun 30, 2020 12.16 12.30 11.95 12.11 635,973 -0.23(-1.88%)
Jun 29, 2020 11.98 12.39 11.70 12.34 686,422 +0.72(+6.22%)
Jun 26, 2020 12.05 12.08 11.60 11.62 310,612 -0.68(-5.50%)
Jun 25, 2020 12.02 12.40 12.02 12.29 394,321 +0.31(+2.63%)
Jun 24, 2020 12.32 12.41 11.84 11.98 566,534 -0.59(-4.72%)
Jun 23, 2020 12.26 12.67 12.23 12.57 510,301 +0.58(+4.87%)
Jun 22, 2020 12.12 12.44 11.93 11.99 467,446 -0.01(-0.08%)
Jun 19, 2020 11.53 12.10 11.44 11.99 527,188 +0.56(+4.86%)
Jun 18, 2020 11.47 11.70 11.33 11.44 544,247 -0.27(-2.29%)
Jun 17, 2020 11.66 11.93 11.46 11.71 225,488 +0.07(+0.64%)
Jun 16, 2020 11.95 12.15 11.57 11.63 272,450 -0.05(-0.40%)
Jun 15, 2020 11.32 11.81 11.22 11.68 374,394 -0.16(-1.33%)
Jun 12, 2020 11.63 11.95 11.52 11.84 700,470 +0.61(+5.45%)
Jun 11, 2020 11.79 11.90 11.19 11.23 257,323 -0.98(-8.04%)
Jun 10, 2020 12.76 12.79 12.18 12.21 303,740 -0.40(-3.16%)
Jun 09, 2020 12.58 12.70 12.37 12.61 251,373 -0.21(-1.66%)
Jun 08, 2020 12.45 12.82 12.29 12.82 423,106 +0.43(+3.44%)
Jun 05, 2020 12.74 12.83 12.38 12.39 473,098 +0.22(+1.83%)
Jun 04, 2020 12.24 12.37 12.07 12.17 702,014 -0.16(-1.28%)
Jun 03, 2020 12.48 13.01 12.33 12.33 1,125,545 +0.51(+4.31%)
Jun 02, 2020 11.27 11.87 11.27 11.82 727,550 +0.67(+5.98%)
Jun 01, 2020 10.87 11.30 10.86 11.15 610,145 +0.40(+3.70%)
May 29, 2020 10.41 10.79 10.31 10.75 741,929 +0.25(+2.38%)
May 28, 2020 10.78 10.81 10.42 10.50 529,812 -0.06(-0.61%)
May 27, 2020 10.57 10.62 10.31 10.57 643,385 +0.32(+3.16%)
May 26, 2020 10.46 10.48 10.15 10.24 720,115 +0.72(+7.59%)
May 22, 2020 9.688 9.985 9.434 9.522 803,252 +0.21(+2.29%)
May 21, 2020 9.086 9.355 9.086 9.309 650,424 +0.31(+3.50%)
May 20, 2020 9.068 9.193 8.957 8.994 430,887 +0.19(+2.21%)
May 19, 2020 9.096 9.105 8.799 8.799 731,179 -0.28(-3.06%)
May 18, 2020 8.994 9.096 8.762 9.077 1,070,055 +0.38(+4.37%)
May 15, 2020 9.253 9.411 8.697 8.697 886,384 -0.83(-8.75%)
May 14, 2020 9.512 9.614 9.179 9.531 878,127 -0.45(-4.55%)
May 13, 2020 10.35 10.43 9.948 9.985 431,958 -0.33(-3.23%)
May 12, 2020 10.58 10.68 10.27 10.32 352,532 -0.09(-0.89%)
May 11, 2020 10.56 10.65 10.37 10.41 485,801 -0.19(-1.83%)
May 08, 2020 10.40 10.68 10.35 10.61 729,297 +0.44(+4.38%)
May 07, 2020 10.14 10.52 9.855 10.16 1,081,875 -0.38(-3.60%)
May 06, 2020 10.68 10.76 10.48 10.54 576,775 -0.32(-2.98%)
May 05, 2020 11.14 11.72 10.79 10.86 459,017 -0.18(-1.59%)
May 04, 2020 10.70 11.16 10.68 11.04 252,618 +0.11(+1.05%)
May 01, 2020 11.02 11.08 10.78 10.93 263,018 -0.28(-2.46%)
Apr 30, 2020 11.37 11.39 11.17 11.20 553,775 -0.44(-3.78%)
Apr 29, 2020 11.10 11.67 11.05 11.64 599,855 +0.48(+4.27%)
Apr 28, 2020 11.41 11.52 11.12 11.17 656,224 -0.07(-0.65%)
Apr 27, 2020 11.05 11.28 10.83 11.24 703,654 +0.37(+3.38%)
Apr 24, 2020 11.00 11.07 10.26 10.87 1,011,416 -0.61(-5.28%)
Apr 23, 2020 12.02 12.13 11.45 11.48 568,147 -0.63(-5.23%)
Apr 22, 2020 11.46 12.26 11.43 12.11 783,605 +1.13(+10.28%)
Apr 21, 2020 11.05 11.10 10.74 10.98 352,510 -0.25(-2.21%)
Apr 20, 2020 10.98 11.26 10.88 11.23 248,191 +0.04(+0.33%)
Apr 17, 2020 11.39 11.39 11.11 11.19 248,630 -0.05(-0.49%)
Apr 16, 2020 11.15 11.29 10.82 11.25 281,943 +0.17(+1.49%)
Apr 15, 2020 11.09 11.27 11.01 11.08 223,700 -0.33(-2.89%)
Apr 14, 2020 11.39 11.82 11.33 11.41 338,518 +0.17(+1.55%)
Apr 13, 2020 11.17 11.29 10.97 11.24 201,835 -0.17(-1.45%)
Apr 09, 2020 11.81 11.91 11.37 11.40 241,981 -0.39(-3.27%)
Apr 08, 2020 11.50 11.81 11.17 11.79 642,080 +0.17(+1.50%)
Apr 07, 2020 12.17 12.28 11.57 11.61 488,291 +0.23(+2.01%)
Apr 06, 2020 11.25 11.60 11.18 11.39 586,415 +0.62(+5.80%)
Apr 03, 2020 11.27 11.27 10.67 10.76 953,646 -0.61(-5.33%)
Apr 02, 2020 11.15 11.79 11.07 11.37 509,436 +0.28(+2.48%)
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.