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, 2021 6.845 6.993 6.720 6.873 1,604,022 +0.12(+1.78%)
Apr 29, 2021 6.539 6.817 6.521 6.752 1,108,775 +0.29(+4.44%)
Apr 28, 2021 6.437 6.572 6.418 6.465 927,877 +0.09(+1.45%)
Apr 27, 2021 6.484 6.511 6.345 6.372 1,331,534 -0.08(-1.29%)
Apr 26, 2021 6.447 6.493 6.382 6.456 1,893,719 +0.08(+1.31%)
Apr 23, 2021 6.511 6.539 6.363 6.372 1,815,199 -0.14(-2.13%)
Apr 22, 2021 6.521 6.650 6.400 6.511 3,110,081 +0.10(+1.59%)
Apr 21, 2021 6.484 6.498 6.216 6.410 1,679,410 -0.10(-1.56%)
Apr 20, 2021 6.280 6.521 6.234 6.511 2,152,056 +0.51(+8.49%)
Apr 19, 2021 5.937 6.113 5.924 6.002 1,168,665 -0.04(-0.61%)
Apr 16, 2021 5.993 6.048 5.891 6.039 2,149,996 +0.08(+1.40%)
Apr 15, 2021 6.224 6.243 5.937 5.956 2,747,758 -0.26(-4.17%)
Apr 14, 2021 6.382 6.391 6.104 6.215 2,942,766 -0.10(-1.61%)
Apr 13, 2021 6.224 6.419 6.187 6.317 3,753,342 +0.38(+6.40%)
Apr 12, 2021 5.613 6.002 5.585 5.937 3,484,605 +0.48(+8.83%)
Apr 09, 2021 5.641 5.659 5.409 5.456 4,594,086 -0.27(-4.69%)
Apr 08, 2021 5.483 5.845 5.414 5.724 5,852,392 +0.36(+6.74%)
Apr 07, 2021 5.483 5.511 5.326 5.363 2,392,130 +0.04(+0.70%)
Apr 06, 2021 5.428 5.613 5.326 5.326 3,076,489 +0.00(+0.00%)
Apr 05, 2021 5.289 5.335 5.215 5.326 1,257,874 +0.11(+2.13%)
Apr 01, 2021 5.409 5.428 5.131 5.215 2,091,155 -0.18(-3.26%)
Mar 31, 2021 5.418 5.613 5.317 5.391 3,749,849 -0.01(-0.17%)
Mar 30, 2021 5.557 5.608 5.363 5.400 3,588,496 +0.04(+0.69%)
Mar 29, 2021 4.983 5.391 4.974 5.363 2,727,234 +0.28(+5.46%)
Mar 26, 2021 4.974 5.085 4.909 5.085 4,332,058 +0.30(+6.19%)
Mar 25, 2021 4.724 4.895 4.696 4.789 3,374,317 +0.11(+2.38%)
Mar 24, 2021 4.937 4.974 4.631 4.677 3,997,366 -0.25(-5.08%)
Mar 23, 2021 4.853 5.057 4.844 4.928 3,216,473 -0.03(-0.56%)
Mar 22, 2021 4.937 5.131 4.742 4.955 5,122,260 +0.25(+5.31%)
Mar 19, 2021 4.233 4.863 4.233 4.705 3,478,709 +0.57(+13.90%)
Mar 18, 2021 4.131 4.196 4.094 4.131 1,228,175 +0.01(+0.22%)
Mar 17, 2021 4.011 4.131 3.992 4.122 1,242,256 +0.08(+2.06%)
Mar 16, 2021 4.112 4.122 4.020 4.038 863,045 -0.04(-0.91%)
Mar 15, 2021 4.075 4.187 4.057 4.075 1,932,841 -0.06(-1.35%)
Mar 12, 2021 4.103 4.150 4.066 4.131 1,806,346 -0.01(-0.22%)
Mar 11, 2021 4.122 4.150 4.057 4.140 2,046,983 +0.16(+3.95%)
Mar 10, 2021 3.946 4.011 3.816 3.983 3,527,074 +0.27(+7.23%)
Mar 09, 2021 3.622 3.798 3.566 3.714 5,356,124 +0.13(+3.62%)
Mar 08, 2021 3.881 3.946 3.538 3.585 7,803,030 -12.21(-77.30%)
Mar 05, 2021 16.17 16.17 15.51 15.79 1,478,351 +0.33(+2.16%)
Mar 04, 2021 15.37 15.95 15.32 15.46 1,010,201 +0.27(+1.77%)
Mar 03, 2021 14.77 15.36 14.35 15.19 1,972,237 -0.14(-0.91%)
Mar 02, 2021 15.04 15.68 14.74 15.33 2,108,113 +0.04(+0.24%)
Mar 01, 2021 15.12 15.96 14.09 15.29 3,723,706 +1.43(+10.29%)
Feb 26, 2021 14.65 14.66 13.83 13.87 2,678,480 -0.38(-2.67%)
Feb 25, 2021 14.74 14.88 14.17 14.25 2,564,281 -1.05(-6.84%)
Feb 24, 2021 15.25 15.42 15.13 15.29 340,197 +0.06(+0.36%)
Feb 23, 2021 15.11 15.31 14.92 15.24 857,421 +0.12(+0.80%)
Feb 22, 2021 14.52 15.28 14.42 15.12 731,271 -0.17(-1.09%)
Feb 19, 2021 15.02 15.38 15.01 15.28 606,758 +0.63(+4.30%)
Feb 18, 2021 14.96 15.02 14.61 14.65 316,762 -0.31(-2.10%)
Feb 17, 2021 15.20 15.27 14.97 14.97 496,667 -0.32(-2.12%)
Feb 16, 2021 15.27 15.49 15.13 15.29 138,927 +0.06(+0.36%)
Feb 12, 2021 15.03 15.33 15.01 15.24 299,492 +0.19(+1.29%)
Feb 11, 2021 15.15 15.22 14.90 15.04 352,324 +0.08(+0.56%)
Feb 10, 2021 14.98 15.02 14.70 14.96 505,951 -0.08(-0.55%)
Feb 09, 2021 14.87 15.26 14.80 15.04 390,051 -0.06(-0.37%)
Feb 08, 2021 14.73 15.27 14.66 15.10 482,595 +0.47(+3.23%)
Feb 05, 2021 14.40 14.68 14.39 14.63 474,610 +0.48(+3.41%)
Feb 04, 2021 14.11 14.25 13.92 14.14 492,758 +0.09(+0.66%)
Feb 03, 2021 14.17 14.29 13.98 14.05 463,739 +0.02(+0.13%)
Feb 02, 2021 13.99 14.10 13.62 14.03 1,060,668 +0.65(+4.84%)
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.