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 (%)
Aug 31, 2017 22.63 22.96 22.55 22.70 370,543 -0.15(-0.66%)
Aug 30, 2017 23.06 23.12 22.72 22.85 316,918 -0.47(-2.02%)
Aug 29, 2017 23.06 23.42 22.96 23.32 650,137 +0.14(+0.60%)
Aug 28, 2017 23.16 23.37 22.91 23.18 355,170 +0.06(+0.26%)
Aug 25, 2017 23.70 23.71 23.08 23.12 575,418 -0.77(-3.22%)
Aug 24, 2017 23.81 24.14 23.68 23.89 430,369 +0.24(+1.01%)
Aug 23, 2017 23.65 23.86 23.46 23.65 352,748 +0.13(+0.55%)
Aug 22, 2017 23.41 23.78 23.41 23.52 355,379 +0.43(+1.86%)
Aug 21, 2017 23.28 23.50 22.93 23.09 438,134 -0.17(-0.73%)
Aug 18, 2017 23.02 23.42 22.88 23.26 324,893 +0.52(+2.29%)
Aug 17, 2017 22.97 23.09 22.68 22.74 296,706 -0.47(-2.02%)
Aug 16, 2017 23.36 23.71 23.09 23.21 392,696 +0.11(+0.48%)
Aug 15, 2017 22.83 23.18 22.80 23.10 273,507 +0.32(+1.40%)
Aug 14, 2017 22.64 23.04 22.59 22.78 414,301 +0.08(+0.35%)
Aug 11, 2017 22.69 23.11 22.61 22.70 570,986 -0.21(-0.92%)
Aug 10, 2017 23.28 23.33 22.76 22.91 351,343 -0.33(-1.42%)
Aug 09, 2017 23.42 23.55 23.19 23.24 541,857 -0.41(-1.73%)
Aug 08, 2017 23.74 23.86 23.61 23.65 600,068 -0.09(-0.38%)
Aug 07, 2017 23.77 23.89 23.58 23.74 428,135 -0.02(-0.08%)
Aug 04, 2017 23.87 23.91 23.64 23.76 535,305 -0.03(-0.13%)
Aug 03, 2017 23.91 23.94 23.56 23.79 563,076 -0.18(-0.75%)
Aug 02, 2017 23.45 24.06 23.36 23.97 747,204 +0.56(+2.39%)
Aug 01, 2017 23.27 23.54 23.15 23.41 488,669 +0.19(+0.82%)
Jul 31, 2017 23.29 23.31 23.05 23.22 459,316 +0.18(+0.78%)
Jul 28, 2017 22.67 23.13 22.66 23.04 437,474 +0.39(+1.72%)
Jul 27, 2017 22.76 22.82 22.53 22.65 407,004 -0.08(-0.35%)
Jul 26, 2017 21.78 22.73 21.36 22.73 885,489 +0.72(+3.27%)
Jul 25, 2017 22.02 22.22 21.65 22.01 697,967 +0.14(+0.64%)
Jul 24, 2017 21.26 21.90 21.18 21.87 469,585 +0.73(+3.45%)
Jul 21, 2017 21.23 21.26 20.92 21.14 350,738 +0.12(+0.57%)
Jul 20, 2017 20.74 21.07 20.31 21.02 516,656 +0.46(+2.24%)
Jul 19, 2017 21.03 21.04 20.39 20.56 260,419 -0.14(-0.68%)
Jul 18, 2017 20.81 20.82 20.66 20.70 436,125 -0.08(-0.38%)
Jul 17, 2017 21.12 21.16 20.75 20.78 367,487 -0.47(-2.21%)
Jul 14, 2017 21.31 21.46 21.22 21.25 546,316 +0.14(+0.66%)
Jul 13, 2017 20.93 21.29 20.77 21.11 640,577 +0.34(+1.64%)
Jul 12, 2017 20.79 20.97 20.41 20.77 817,424 +0.52(+2.57%)
Jul 11, 2017 20.28 20.73 20.18 20.25 611,777 +0.11(+0.55%)
Jul 10, 2017 19.76 20.22 19.74 20.14 510,848 +0.78(+4.03%)
Jul 07, 2017 19.38 19.46 19.27 19.36 437,029 +0.12(+0.62%)
Jul 06, 2017 19.27 19.47 19.09 19.24 331,246 -0.09(-0.47%)
Jul 05, 2017 19.28 19.41 18.88 19.33 640,965 +0.17(+0.89%)
Jul 03, 2017 19.70 19.79 19.15 19.16 392,892 -0.39(-1.99%)
Jun 30, 2017 19.48 19.66 19.36 19.55 372,433 +0.10(+0.51%)
Jun 29, 2017 19.43 19.55 19.21 19.45 323,866 -0.02(-0.10%)
Jun 28, 2017 19.08 19.60 18.85 19.47 320,674 +0.56(+2.96%)
Jun 27, 2017 19.12 19.15 18.86 18.91 301,181 -0.57(-2.93%)
Jun 26, 2017 19.35 19.60 19.20 19.48 314,582 +0.50(+2.63%)
Jun 23, 2017 19.13 19.25 18.88 18.98 311,912 -0.10(-0.52%)
Jun 22, 2017 18.96 19.16 18.60 19.08 550,991 +0.12(+0.63%)
Jun 21, 2017 19.18 19.41 18.82 18.96 382,032 -0.18(-0.94%)
Jun 20, 2017 19.90 19.90 19.07 19.14 425,530 -0.82(-4.11%)
Jun 19, 2017 20.05 20.18 19.88 19.96 471,297 -0.39(-1.92%)
Jun 16, 2017 20.28 20.43 20.11 20.35 204,629 -0.03(-0.15%)
Jun 15, 2017 20.30 20.47 20.05 20.38 186,613 -0.20(-0.97%)
Jun 14, 2017 20.69 20.83 20.31 20.58 320,849 +0.06(+0.29%)
Jun 13, 2017 20.51 20.57 20.22 20.52 257,845 -0.17(-0.82%)
Jun 12, 2017 20.69 21.03 20.35 20.69 432,471 -0.16(-0.77%)
Jun 09, 2017 21.59 21.79 20.79 20.85 573,289 -0.62(-2.89%)
Jun 08, 2017 21.53 21.82 21.23 21.47 680,240 -0.13(-0.60%)
Jun 07, 2017 21.00 21.62 20.92 21.60 466,256 +0.77(+3.70%)
Jun 06, 2017 20.80 20.94 20.73 20.83 248,850 +0.07(+0.34%)
Jun 05, 2017 20.95 21.09 20.58 20.76 269,375 -0.28(-1.33%)
Jun 02, 2017 21.39 21.41 20.82 21.04 385,009 -0.08(-0.38%)
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.