Companhia Brasileira DE Distribuicao (NY: CBD )

7.430 USD -0.170 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 7.640 7.690 7.391 7.430 635,552 -0.17(-2.24%)
Jun 17, 2021 7.680 7.790 7.600 7.600 557,110 -0.06(-0.78%)
Jun 16, 2021 7.650 7.780 7.590 7.660 526,778 +0.02(+0.26%)
Jun 15, 2021 7.690 7.710 7.560 7.640 517,610 -0.10(-1.29%)
Jun 14, 2021 7.670 7.830 7.660 7.740 835,707 +0.13(+1.71%)
Jun 11, 2021 7.850 7.880 7.580 7.610 940,652 -0.31(-3.91%)
Jun 10, 2021 7.810 8.010 7.800 7.920 700,969 +0.10(+1.28%)
Jun 09, 2021 7.850 7.930 7.770 7.820 1,008,634 -0.02(-0.26%)
Jun 08, 2021 7.900 8.120 7.770 7.840 1,503,393 -0.15(-1.88%)
Jun 07, 2021 8.030 8.100 7.860 7.990 2,713,928 -0.25(-3.03%)
Jun 04, 2021 7.940 8.260 7.940 8.240 713,111 +0.32(+4.04%)
Jun 03, 2021 8.110 8.122 7.810 7.920 484,655 -0.05(-0.63%)
Jun 02, 2021 7.890 8.015 7.820 7.970 800,038 +0.10(+1.27%)
Jun 01, 2021 7.730 7.870 7.625 7.870 1,594,346 +0.37(+4.93%)
May 28, 2021 7.390 7.530 7.335 7.500 727,732 +0.10(+1.35%)
May 27, 2021 7.170 7.420 7.130 7.400 825,457 +0.31(+4.37%)
May 26, 2021 7.130 7.165 6.980 7.090 790,839 +0.03(+0.42%)
May 25, 2021 6.890 7.110 6.820 7.060 1,217,630 +0.31(+4.59%)
May 24, 2021 6.730 6.800 6.660 6.750 930,165 +0.16(+2.43%)
May 21, 2021 6.690 6.690 6.530 6.590 878,040 -0.09(-1.35%)
May 20, 2021 6.660 6.710 6.510 6.680 1,003,957 +0.07(+1.06%)
May 19, 2021 6.750 6.810 6.560 6.610 1,537,725 -0.20(-2.94%)
May 18, 2021 6.810 6.855 6.760 6.810 1,101,226 -0.05(-0.73%)
May 17, 2021 6.820 6.920 6.750 6.860 1,236,919 -0.05(-0.72%)
May 14, 2021 7.020 7.060 6.865 6.910 1,412,533 -0.05(-0.72%)
May 13, 2021 7.000 7.085 6.900 6.960 805,677 +0.10(+1.46%)
May 12, 2021 7.030 7.070 6.810 6.860 840,160 -0.24(-3.38%)
May 11, 2021 7.050 7.175 7.040 7.100 989,635 -0.08(-1.11%)
May 10, 2021 7.020 7.250 6.915 7.180 2,243,708 +0.17(+2.43%)
May 07, 2021 6.890 7.070 6.840 7.010 785,391 +0.21(+3.09%)
May 06, 2021 6.890 7.000 6.770 6.800 1,464,576 -0.53(-7.23%)
May 05, 2021 7.290 7.395 7.220 7.330 1,069,414 +0.27(+3.82%)
May 04, 2021 7.120 7.210 7.020 7.060 1,406,041 -0.29(-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.