Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6500 +0.0079 (+1.23%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.92 20.12 19.92 20.06 101,261 +0.11(+0.55%)
Dec 30, 2019 20.00 20.08 19.88 19.95 205,838 +0.05(+0.28%)
Dec 27, 2019 20.05 20.05 19.78 19.90 348,366 -0.50(-2.43%)
Dec 26, 2019 20.14 20.40 20.14 20.39 262,865 +0.25(+1.23%)
Dec 24, 2019 19.94 20.18 19.91 20.15 55,372 +0.17(+0.83%)
Dec 23, 2019 19.72 20.01 19.62 19.98 277,680 +0.45(+2.30%)
Dec 20, 2019 19.79 19.79 19.52 19.53 215,494 -0.19(-0.98%)
Dec 19, 2019 19.67 19.94 19.61 19.72 343,879 -0.19(-0.97%)
Dec 18, 2019 19.46 19.92 19.28 19.92 534,128 +0.89(+4.68%)
Dec 17, 2019 18.74 19.05 18.74 19.03 210,518 +0.09(+0.48%)
Dec 16, 2019 18.99 19.11 18.92 18.94 331,905 +0.25(+1.33%)
Dec 13, 2019 18.56 18.86 18.53 18.69 413,330 -0.80(-4.10%)
Dec 12, 2019 19.25 19.57 19.17 19.49 488,384 +0.70(+3.71%)
Dec 11, 2019 18.69 18.80 18.61 18.79 477,919 +0.44(+2.40%)
Dec 10, 2019 18.42 18.54 18.28 18.35 495,293 -0.18(-0.99%)
Dec 09, 2019 18.32 18.64 18.32 18.53 503,798 +0.13(+0.70%)
Dec 06, 2019 17.96 18.45 17.96 18.40 830,366 +0.64(+3.62%)
Dec 05, 2019 17.56 17.84 17.52 17.76 281,454 +0.21(+1.20%)
Dec 04, 2019 17.50 17.69 17.47 17.55 311,662 +0.23(+1.32%)
Dec 03, 2019 17.17 17.40 17.06 17.32 363,354 -0.03(-0.16%)
Dec 02, 2019 17.29 17.40 17.25 17.35 350,247 +0.11(+0.64%)
Nov 29, 2019 17.29 17.48 17.16 17.24 288,306 +0.24(+1.40%)
Nov 27, 2019 17.32 17.32 16.91 17.00 341,389 -0.32(-1.85%)
Nov 26, 2019 17.03 17.35 16.82 17.32 729,759 +0.11(+0.64%)
Nov 25, 2019 17.35 17.38 17.07 17.21 271,218 -0.04(-0.21%)
Nov 22, 2019 17.22 17.28 17.00 17.25 291,249 -0.02(-0.11%)
Nov 21, 2019 17.25 17.35 16.93 17.27 394,209 +0.06(+0.37%)
Nov 20, 2019 17.19 17.37 17.15 17.20 176,820 -0.04(-0.21%)
Nov 19, 2019 17.28 17.42 17.21 17.24 367,683 +0.05(+0.27%)
Nov 18, 2019 17.06 17.37 17.05 17.19 660,853 -0.22(-1.26%)
Nov 15, 2019 17.29 17.43 17.24 17.41 244,706 +0.24(+1.39%)
Nov 14, 2019 17.28 17.28 16.91 17.17 463,724 +0.02(+0.11%)
Nov 13, 2019 17.31 17.46 16.94 17.16 694,217 -0.44(-2.50%)
Nov 12, 2019 17.50 17.62 17.36 17.60 574,655 -0.35(-1.94%)
Nov 11, 2019 17.65 18.00 17.65 17.94 310,248 +0.08(+0.46%)
Nov 08, 2019 18.24 18.45 17.78 17.86 581,627 -1.05(-5.58%)
Nov 07, 2019 18.80 18.98 18.75 18.92 232,961 +0.04(+0.19%)
Nov 06, 2019 18.80 19.10 18.68 18.88 181,966 -0.28(-1.44%)
Nov 05, 2019 19.22 19.30 19.05 19.16 223,596 -0.01(-0.05%)
Nov 04, 2019 19.30 19.40 19.15 19.16 189,988 -0.29(-1.51%)
Nov 01, 2019 19.12 19.48 19.02 19.46 451,153 +0.54(+2.86%)
Oct 31, 2019 19.24 19.40 18.73 18.92 444,029 -0.13(-0.67%)
Oct 30, 2019 18.65 19.10 18.51 19.05 299,642 +0.36(+1.91%)
Oct 29, 2019 19.24 19.25 18.68 18.69 389,258 -0.65(-3.37%)
Oct 28, 2019 19.34 19.44 19.22 19.34 245,169 +0.12(+0.62%)
Oct 25, 2019 18.80 19.22 18.74 19.22 216,148 +0.48(+2.55%)
Oct 24, 2019 18.92 19.02 18.67 18.74 179,624 -0.15(-0.78%)
Oct 23, 2019 18.85 19.00 18.77 18.89 248,936 -0.20(-1.06%)
Oct 22, 2019 18.81 19.26 18.80 19.09 774,873 +0.34(+1.81%)
Oct 21, 2019 18.32 18.78 18.24 18.75 667,598 +0.43(+2.35%)
Oct 18, 2019 18.31 18.45 18.20 18.32 182,467 -0.04(-0.20%)
Oct 17, 2019 18.37 18.52 18.27 18.36 324,104 +0.12(+0.65%)
Oct 16, 2019 17.85 18.26 17.78 18.24 273,786 +0.23(+1.27%)
Oct 15, 2019 18.18 18.20 17.99 18.01 197,090 -0.01(-0.05%)
Oct 14, 2019 17.92 18.06 17.75 18.02 204,379 -0.07(-0.41%)
Oct 11, 2019 17.87 18.31 17.86 18.09 473,389 +0.43(+2.44%)
Oct 10, 2019 17.59 18.02 17.58 17.66 343,204 +0.01(+0.05%)
Oct 09, 2019 17.75 17.88 17.52 17.65 271,242 +0.06(+0.37%)
Oct 08, 2019 17.95 18.01 17.53 17.59 485,238 -0.19(-1.08%)
Oct 07, 2019 18.08 18.28 17.77 17.78 232,514 -0.47(-2.56%)
Oct 04, 2019 18.00 18.28 17.97 18.25 285,799 +0.35(+1.95%)
Oct 03, 2019 17.66 18.01 17.59 17.90 419,313 +0.42(+2.41%)
Oct 02, 2019 17.63 17.64 17.30 17.48 445,591 -0.28(-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.