Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.82 22.92 22.29 22.53 750,009 -0.26(-1.13%)
Apr 29, 2019 22.66 22.95 22.43 22.79 505,354 +0.10(+0.45%)
Apr 26, 2019 22.92 23.07 22.53 22.69 605,607 -0.06(-0.28%)
Apr 25, 2019 22.52 22.78 22.35 22.75 747,177 +0.65(+2.95%)
Apr 24, 2019 22.39 22.44 21.90 22.10 574,963 -0.38(-1.67%)
Apr 23, 2019 22.42 22.72 22.19 22.48 959,873 +0.24(+1.07%)
Apr 22, 2019 21.87 22.61 21.84 22.24 832,554 +0.43(+1.98%)
Apr 18, 2019 21.21 22.03 21.13 21.81 463,688 +0.65(+3.08%)
Apr 17, 2019 21.62 21.65 20.90 21.16 881,042 -0.54(-2.49%)
Apr 16, 2019 21.60 22.06 21.60 21.70 448,877 -0.01(-0.04%)
Apr 15, 2019 21.53 21.76 21.22 21.71 533,734 +0.37(+1.72%)
Apr 12, 2019 21.48 21.58 21.13 21.34 520,696 -0.23(-1.06%)
Apr 11, 2019 21.66 21.91 21.34 21.57 328,369 -0.26(-1.18%)
Apr 10, 2019 21.77 21.95 21.73 21.83 293,388 +0.20(+0.93%)
Apr 09, 2019 21.93 21.96 21.50 21.62 386,317 -0.48(-2.16%)
Apr 08, 2019 22.01 22.16 21.78 22.10 746,123 +0.13(+0.58%)
Apr 05, 2019 22.14 22.28 21.89 21.97 572,798 -0.09(-0.42%)
Apr 04, 2019 21.56 22.14 21.56 22.06 536,555 +0.43(+1.99%)
Apr 03, 2019 22.23 22.30 21.61 21.63 643,800 -0.34(-1.55%)
Apr 02, 2019 21.91 22.05 21.77 21.97 488,211 +0.24(+1.10%)
Apr 01, 2019 21.68 21.79 21.55 21.73 624,160 +0.38(+1.76%)
Mar 29, 2019 21.57 21.61 21.34 21.36 543,913 +0.07(+0.34%)
Mar 28, 2019 20.26 21.47 20.22 21.28 696,075 +0.80(+3.90%)
Mar 27, 2019 21.05 21.24 20.36 20.49 1,021,559 -1.54(-7.00%)
Mar 26, 2019 21.96 22.11 21.43 22.03 560,397 +0.38(+1.74%)
Mar 25, 2019 21.39 21.83 21.38 21.65 596,764 +0.23(+1.07%)
Mar 22, 2019 21.61 21.82 21.16 21.42 603,318 -1.12(-4.97%)
Mar 21, 2019 23.04 23.05 22.05 22.54 770,475 -0.65(-2.81%)
Mar 20, 2019 23.15 23.49 22.94 23.19 360,873 -0.14(-0.59%)
Mar 19, 2019 23.22 23.78 23.11 23.33 694,943 +0.33(+1.44%)
Mar 18, 2019 22.32 23.00 22.32 23.00 982,930 +0.81(+3.64%)
Mar 15, 2019 22.36 22.44 22.16 22.19 410,714 -0.04(-0.17%)
Mar 14, 2019 22.25 22.41 22.04 22.23 421,326 -0.14(-0.62%)
Mar 13, 2019 22.13 22.46 21.88 22.37 556,907 +0.16(+0.70%)
Mar 12, 2019 22.45 22.46 22.09 22.21 1,339,040 -0.07(-0.33%)
Mar 11, 2019 22.09 22.50 22.05 22.28 1,304,267 +0.45(+2.06%)
Mar 08, 2019 21.56 21.94 21.30 21.83 1,514,999 +0.48(+2.23%)
Mar 07, 2019 22.02 22.02 21.23 21.36 503,330 -0.48(-2.18%)
Mar 06, 2019 22.53 22.65 21.68 21.83 777,244 -0.70(-3.09%)
Mar 05, 2019 22.46 22.75 22.43 22.53 446,657 +0.07(+0.33%)
Mar 04, 2019 22.56 22.71 22.22 22.46 392,445 -0.11(-0.49%)
Mar 01, 2019 22.72 22.79 22.40 22.57 414,311 -0.09(-0.40%)
Feb 28, 2019 23.15 23.16 22.63 22.66 570,630 -0.36(-1.55%)
Feb 27, 2019 23.14 23.16 22.80 23.02 362,348 -0.19(-0.83%)
Feb 26, 2019 23.39 23.50 23.11 23.21 610,375 -0.17(-0.75%)
Feb 25, 2019 23.63 23.67 23.35 23.39 966,955 +0.15(+0.63%)
Feb 22, 2019 23.24 23.36 23.16 23.24 662,287 -0.13(-0.55%)
Feb 21, 2019 23.60 23.70 23.22 23.37 665,376 -0.47(-1.96%)
Feb 20, 2019 24.10 24.25 23.70 23.83 656,807 -0.25(-1.03%)
Feb 19, 2019 23.83 24.28 23.81 24.08 496,859 +0.27(+1.12%)
Feb 15, 2019 23.87 23.91 23.52 23.82 445,594 +0.18(+0.78%)
Feb 14, 2019 22.86 23.88 22.83 23.63 753,551 +0.58(+2.51%)
Feb 13, 2019 23.46 23.61 22.95 23.05 424,054 -0.60(-2.52%)
Feb 12, 2019 23.16 23.91 23.14 23.65 637,979 +0.99(+4.37%)
Feb 11, 2019 22.77 22.86 22.53 22.66 439,227 -0.36(-1.55%)
Feb 08, 2019 23.18 23.19 22.65 23.02 530,397 -0.17(-0.71%)
Feb 07, 2019 23.48 23.48 22.88 23.18 927,810 -0.28(-1.21%)
Feb 06, 2019 23.47 23.77 23.34 23.47 670,395 -0.71(-2.92%)
Feb 05, 2019 24.14 24.37 24.09 24.17 496,578 +0.14(+0.57%)
Feb 04, 2019 23.91 24.25 23.78 24.04 645,231 -0.14(-0.57%)
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.