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 (%)
May 28, 2021 7.274 7.412 7.220 7.383 739,306 +0.10(+1.35%)
May 27, 2021 7.058 7.304 7.018 7.284 838,586 +0.31(+4.37%)
May 26, 2021 7.018 7.053 6.871 6.979 803,417 +0.03(+0.42%)
May 25, 2021 6.782 6.999 6.713 6.949 1,236,997 +0.31(+4.59%)
May 24, 2021 6.625 6.694 6.556 6.644 944,959 +0.16(+2.43%)
May 21, 2021 6.585 6.585 6.428 6.487 892,005 -0.09(-1.35%)
May 20, 2021 6.556 6.605 6.408 6.575 1,019,925 +0.07(+1.06%)
May 19, 2021 6.644 6.703 6.457 6.507 1,562,183 -0.20(-2.94%)
May 18, 2021 6.703 6.748 6.654 6.703 1,118,741 -0.05(-0.73%)
May 17, 2021 6.713 6.812 6.644 6.753 1,256,592 -0.05(-0.72%)
May 14, 2021 6.910 6.949 6.758 6.802 1,435,000 -0.05(-0.72%)
May 13, 2021 6.890 6.974 6.792 6.851 818,491 +0.10(+1.46%)
May 12, 2021 6.920 6.959 6.703 6.753 853,523 -0.24(-3.38%)
May 11, 2021 6.940 7.063 6.930 6.989 1,005,375 -0.08(-1.11%)
May 10, 2021 6.910 7.136 6.812 7.068 2,279,395 +0.17(+2.43%)
May 07, 2021 6.782 6.959 6.733 6.900 797,883 +0.21(+3.09%)
May 06, 2021 6.782 6.890 6.664 6.694 1,487,870 -0.10(-1.41%)
May 05, 2021 6.752 6.849 6.687 6.789 1,154,582 +0.25(+3.82%)
May 04, 2021 6.595 6.678 6.502 6.539 1,518,018 -0.27(-3.95%)
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.