Companhia Brasileira DE Distribuicao (NY: CBD )

6.860 USD -0.240 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 36.89 36.83 36.83 36.83 149,100 -0.16(-0.43%)
Dec 30, 2014 37.34 37.53 36.70 36.99 332,200 +0.46(+1.26%)
Dec 29, 2014 36.29 36.84 36.25 36.53 294,491 +0.06(+0.16%)
Dec 26, 2014 36.57 36.72 36.10 36.47 241,193 -0.13(-0.36%)
Dec 24, 2014 36.35 36.60 36.60 36.60 159,800 +0.22(+0.60%)
Dec 23, 2014 36.71 36.77 36.07 36.38 410,703 -1.20(-3.19%)
Dec 22, 2014 36.57 37.58 36.53 37.58 349,322 +1.08(+2.96%)
Dec 19, 2014 36.63 36.81 36.14 36.50 725,699 +0.27(+0.75%)
Dec 18, 2014 36.37 36.80 35.90 36.23 987,897 +0.20(+0.56%)
Dec 17, 2014 35.61 36.99 35.60 36.03 774,526 +0.68(+1.92%)
Dec 16, 2014 34.99 35.85 34.55 35.35 546,186 -1.06(-2.91%)
Dec 15, 2014 37.00 37.06 35.84 36.41 452,797 -0.71(-1.91%)
Dec 12, 2014 37.74 37.74 36.38 37.12 456,494 -0.62(-1.64%)
Dec 11, 2014 38.00 38.27 37.65 37.74 492,611 -0.61(-1.59%)
Dec 10, 2014 39.10 39.18 38.35 38.35 384,904 -1.03(-2.62%)
Dec 09, 2014 38.93 39.67 38.58 39.38 525,044 +0.38(+0.97%)
Dec 08, 2014 40.00 40.00 38.83 39.00 500,553 -1.20(-2.99%)
Dec 05, 2014 40.01 40.32 39.72 40.20 257,799 -0.15(-0.37%)
Dec 04, 2014 40.35 40.54 40.00 40.35 258,465 -0.50(-1.22%)
Dec 03, 2014 41.02 41.27 40.65 40.85 345,524 +0.75(+1.87%)
Dec 02, 2014 40.85 40.89 40.09 40.10 323,293 -0.65(-1.60%)
Dec 01, 2014 41.57 41.59 40.56 40.75 429,342 -1.36(-3.23%)
Nov 28, 2014 42.28 42.33 41.75 42.11 178,723 -1.20(-2.77%)
Nov 26, 2014 42.74 43.31 43.31 43.31 401,100 +0.91(+2.15%)
Nov 25, 2014 42.79 42.79 42.15 42.40 423,655 +0.98(+2.37%)
Nov 24, 2014 41.85 42.05 41.11 41.42 410,851 -1.38(-3.22%)
Nov 21, 2014 41.05 42.98 41.05 42.80 858,164 +2.40(+5.94%)
Nov 20, 2014 40.65 41.26 40.03 40.40 644,157 -0.32(-0.79%)
Nov 19, 2014 40.32 40.79 40.07 40.72 476,360 +0.04(+0.10%)
Nov 18, 2014 40.00 40.98 39.95 40.68 388,160 +0.88(+2.21%)
Nov 17, 2014 40.01 40.30 39.60 39.80 375,501 +0.03(+0.08%)
Nov 14, 2014 39.35 40.17 39.25 39.77 555,590 -0.78(-1.92%)
Nov 13, 2014 41.38 41.58 39.96 40.55 527,506 -1.02(-2.45%)
Nov 12, 2014 41.03 41.89 41.03 41.57 586,924 +0.58(+1.41%)
Nov 11, 2014 41.09 41.09 40.54 40.99 303,269 -0.03(-0.07%)
Nov 10, 2014 41.38 41.46 40.80 41.02 387,492 +0.62(+1.53%)
Nov 07, 2014 40.41 40.69 40.20 40.40 443,650 +0.25(+0.62%)
Nov 06, 2014 41.12 41.12 39.99 40.15 502,257 -0.92(-2.24%)
Nov 05, 2014 41.02 41.55 40.83 41.07 296,409 -0.35(-0.84%)
Nov 04, 2014 40.94 41.73 40.57 41.42 430,564 +0.56(+1.37%)
Nov 03, 2014 41.37 41.61 40.62 40.86 531,161 -0.94(-2.25%)
Oct 31, 2014 41.84 42.19 41.37 41.80 841,399 -0.21(-0.50%)
Oct 30, 2014 41.28 42.06 41.13 42.01 576,352 +1.89(+4.71%)
Oct 29, 2014 41.19 41.26 39.90 40.12 392,942 -0.18(-0.45%)
Oct 28, 2014 39.52 40.83 39.41 40.30 587,109 +1.86(+4.84%)
Oct 27, 2014 37.41 38.60 40.72 38.44 1,339,259 -2.28(-5.60%)
Oct 24, 2014 39.25 41.37 39.25 40.72 856,464 +1.70(+4.36%)
Oct 23, 2014 39.32 39.34 38.23 39.02 1,136,730 -1.34(-3.32%)
Oct 22, 2014 40.85 41.09 40.17 40.36 667,381 -0.61(-1.49%)
Oct 21, 2014 40.72 42.02 40.48 40.97 732,853 -1.18(-2.80%)
Oct 20, 2014 42.37 42.46 41.65 42.15 822,941 -1.23(-2.84%)
Oct 17, 2014 42.27 43.39 42.20 43.38 431,130 +1.54(+3.68%)
Oct 16, 2014 41.86 42.47 41.52 41.84 559,677 -1.00(-2.33%)
Oct 15, 2014 42.83 43.14 42.20 42.84 966,337 -1.22(-2.77%)
Oct 14, 2014 44.33 44.90 43.63 44.06 441,667 -0.12(-0.27%)
Oct 13, 2014 44.28 45.27 43.97 44.18 351,421 +1.22(+2.84%)
Oct 10, 2014 44.08 44.15 42.90 42.96 1,239,186 -1.97(-4.38%)
Oct 09, 2014 45.70 45.90 44.82 44.93 564,204 -0.48(-1.06%)
Oct 08, 2014 45.53 45.64 44.05 45.41 492,808 +0.56(+1.25%)
Oct 07, 2014 47.08 47.10 44.85 44.85 1,085,685 -1.23(-2.67%)
Oct 06, 2014 46.25 46.70 45.84 46.08 813,361 +2.41(+5.52%)
Oct 03, 2014 42.17 43.74 42.17 43.67 442,427 +1.03(+2.42%)
Oct 02, 2014 41.97 43.21 41.97 42.64 917,082 +0.36(+0.85%)
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.