Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.14 22.62 21.08 22.55 1,731,883 +2.06(+10.05%)
Apr 27, 2017 20.50 20.50 20.15 20.49 597,883 +0.29(+1.44%)
Apr 26, 2017 20.08 20.25 19.87 20.20 346,644 -0.10(-0.49%)
Apr 25, 2017 19.97 20.30 19.70 20.30 672,866 +0.01(+0.05%)
Apr 24, 2017 20.63 20.68 20.20 20.29 727,724 +0.11(+0.55%)
Apr 21, 2017 20.42 20.49 20.14 20.18 398,061 -0.21(-1.03%)
Apr 20, 2017 20.44 20.61 20.17 20.39 388,676 +0.19(+0.94%)
Apr 19, 2017 20.06 20.39 19.97 20.20 567,945 +0.31(+1.56%)
Apr 18, 2017 19.50 20.15 19.45 19.89 592,495 +0.41(+2.10%)
Apr 17, 2017 18.75 19.54 18.70 19.48 477,064 +1.05(+5.70%)
Apr 13, 2017 18.54 18.83 18.43 18.43 277,520 -0.09(-0.49%)
Apr 12, 2017 18.60 18.61 18.37 18.52 416,912 -0.15(-0.80%)
Apr 11, 2017 18.83 18.85 18.26 18.67 481,129 -0.26(-1.37%)
Apr 10, 2017 19.02 19.04 18.71 18.93 334,860 -0.01(-0.05%)
Apr 07, 2017 19.05 19.24 18.81 18.94 373,235 +0.03(+0.16%)
Apr 06, 2017 19.08 19.33 18.77 18.91 448,130 -0.30(-1.56%)
Apr 05, 2017 19.66 19.68 19.18 19.21 348,281 -0.27(-1.39%)
Apr 04, 2017 19.37 19.49 18.99 19.48 288,542 -0.01(-0.05%)
Apr 03, 2017 19.28 19.51 19.16 19.49 286,514 +0.29(+1.51%)
Mar 31, 2017 19.40 19.49 19.13 19.20 654,705 -0.32(-1.64%)
Mar 30, 2017 19.77 19.87 19.41 19.52 358,280 -0.37(-1.86%)
Mar 29, 2017 19.72 19.97 19.68 19.89 539,199 +0.27(+1.38%)
Mar 28, 2017 19.85 20.23 19.56 19.62 436,793 -0.05(-0.25%)
Mar 27, 2017 19.52 19.83 19.37 19.67 508,132 +0.04(+0.20%)
Mar 24, 2017 19.99 20.10 18.76 19.63 1,724,142 -0.10(-0.51%)
Mar 23, 2017 19.70 19.81 19.31 19.73 626,420 +0.19(+0.97%)
Mar 22, 2017 18.89 19.56 18.86 19.54 1,002,137 +0.80(+4.27%)
Mar 21, 2017 19.04 19.11 18.61 18.74 364,755 -0.30(-1.58%)
Mar 20, 2017 18.21 19.07 18.20 19.04 556,886 +0.68(+3.70%)
Mar 17, 2017 18.46 18.50 17.98 18.36 607,553 +0.16(+0.88%)
Mar 16, 2017 18.27 18.59 18.07 18.20 446,373 +0.01(+0.05%)
Mar 15, 2017 17.55 18.23 17.24 18.19 648,652 +0.73(+4.18%)
Mar 14, 2017 17.80 17.84 17.45 17.46 382,402 -0.35(-1.97%)
Mar 13, 2017 17.48 17.83 17.29 17.81 374,232 +0.38(+2.18%)
Mar 10, 2017 17.52 17.62 17.32 17.43 415,168 +0.47(+2.77%)
Mar 09, 2017 17.39 17.44 16.93 16.96 500,725 -0.50(-2.86%)
Mar 08, 2017 18.01 18.04 17.29 17.46 616,863 -0.79(-4.33%)
Mar 07, 2017 18.26 18.43 18.18 18.25 383,504 -0.03(-0.16%)
Mar 06, 2017 18.89 18.89 18.27 18.28 317,051 -0.30(-1.61%)
Mar 03, 2017 18.41 18.61 18.21 18.58 356,113 +0.47(+2.60%)
Mar 02, 2017 18.49 18.67 18.08 18.11 679,707 -0.50(-2.69%)
Mar 01, 2017 18.28 18.82 18.28 18.61 646,048 +0.49(+2.70%)
Feb 28, 2017 18.62 18.64 18.05 18.12 327,593 -0.46(-2.48%)
Feb 27, 2017 18.45 18.69 18.36 18.58 395,517 +0.17(+0.92%)
Feb 24, 2017 18.24 18.42 18.09 18.41 449,811 -0.54(-2.85%)
Feb 23, 2017 19.59 19.63 18.93 18.95 378,455 -0.25(-1.30%)
Feb 22, 2017 19.25 19.32 19.09 19.20 271,604 -0.03(-0.16%)
Feb 21, 2017 18.92 19.28 18.87 19.23 472,359 +0.50(+2.67%)
Feb 17, 2017 18.73 18.73 18.73 0 -0.16(-0.85%)
Feb 16, 2017 19.20 19.36 18.87 18.89 291,576 -0.34(-1.77%)
Feb 15, 2017 18.73 19.27 18.64 19.23 320,398 +0.57(+3.05%)
Feb 14, 2017 18.49 18.68 18.21 18.66 488,673 +0.22(+1.19%)
Feb 13, 2017 18.74 18.77 18.42 18.44 278,807 -0.17(-0.91%)
Feb 10, 2017 18.46 18.69 18.43 18.61 418,005 +0.16(+0.87%)
Feb 09, 2017 18.51 18.56 18.36 18.45 406,476 -0.24(-1.28%)
Feb 08, 2017 18.33 18.72 18.26 18.69 359,332 +0.32(+1.74%)
Feb 07, 2017 18.58 18.69 18.29 18.37 267,949 -0.25(-1.34%)
Feb 06, 2017 18.60 18.80 18.39 18.62 464,415 -0.19(-1.01%)
Feb 03, 2017 18.52 18.90 18.44 18.81 423,551 +0.33(+1.79%)
Feb 02, 2017 18.37 18.62 18.34 18.48 458,271 +0.20(+1.09%)
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.