Companhia Brasileira DE Distribuicao (NY: CBD )

6.910 USD -0.050 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.55 16.55 16.55 0 -0.05(-0.30%)
Dec 29, 2016 16.64 16.77 16.52 16.60 669,619 +0.27(+1.65%)
Dec 28, 2016 16.46 16.71 16.28 16.33 873,056 +0.19(+1.18%)
Dec 27, 2016 16.23 16.34 15.97 16.14 336,796 -0.01(-0.06%)
Dec 23, 2016 16.15 16.15 16.15 0 +0.36(+2.28%)
Dec 22, 2016 15.86 15.95 15.62 15.79 532,250 +0.31(+2.00%)
Dec 21, 2016 15.73 15.73 15.43 15.48 447,129 +0.18(+1.18%)
Dec 20, 2016 15.63 15.63 15.17 15.30 809,049 -0.34(-2.17%)
Dec 19, 2016 16.04 16.08 15.60 15.64 430,836 -0.18(-1.14%)
Dec 16, 2016 16.06 16.24 15.72 15.82 731,185 +0.37(+2.39%)
Dec 15, 2016 14.86 15.51 14.83 15.45 842,189 +0.57(+3.83%)
Dec 14, 2016 15.72 15.76 14.84 14.88 1,279,899 -0.77(-4.92%)
Dec 13, 2016 15.47 15.81 15.37 15.65 887,956 +0.48(+3.16%)
Dec 12, 2016 15.46 15.95 15.10 15.17 1,385,324 -0.29(-1.88%)
Dec 09, 2016 15.59 15.62 15.24 15.46 1,092,458 +0.65(+4.39%)
Dec 08, 2016 15.00 15.05 14.73 14.81 531,381 -0.24(-1.59%)
Dec 07, 2016 14.91 15.11 14.79 15.05 725,897 +0.36(+2.45%)
Dec 06, 2016 14.47 14.77 14.41 14.69 563,273 +0.32(+2.23%)
Dec 05, 2016 14.25 14.42 14.20 14.37 1,212,735 +0.23(+1.63%)
Dec 02, 2016 14.18 14.58 14.08 14.14 858,634 -0.32(-2.21%)
Dec 01, 2016 15.21 15.30 14.45 14.46 661,415 -1.46(-9.17%)
Nov 30, 2016 16.35 16.39 15.87 15.92 596,053 -0.02(-0.13%)
Nov 29, 2016 16.23 16.36 15.88 15.94 409,598 -0.57(-3.45%)
Nov 28, 2016 16.49 16.70 16.20 16.51 434,452 +0.19(+1.16%)
Nov 25, 2016 16.59 16.66 16.27 16.32 232,790 +0.29(+1.81%)
Nov 23, 2016 16.03 16.03 16.03 0 -0.04(-0.25%)
Nov 22, 2016 16.36 16.37 15.96 16.07 373,546 +0.24(+1.52%)
Nov 21, 2016 15.77 16.24 15.64 15.83 439,192 +0.15(+0.96%)
Nov 18, 2016 16.13 16.19 15.67 15.68 420,484 +0.12(+0.77%)
Nov 17, 2016 16.13 16.25 15.48 15.56 428,551 -0.64(-3.95%)
Nov 16, 2016 15.84 16.44 15.78 16.20 492,678 +0.05(+0.31%)
Nov 15, 2016 15.59 16.22 15.59 16.15 431,237 +0.53(+3.39%)
Nov 14, 2016 15.53 16.01 15.26 15.62 777,799 -0.42(-2.62%)
Nov 11, 2016 16.26 16.26 15.43 16.04 919,513 -1.14(-6.64%)
Nov 10, 2016 17.71 18.14 16.57 17.18 789,787 -1.90(-9.96%)
Nov 09, 2016 18.46 19.20 18.46 19.08 581,052 -0.18(-0.93%)
Nov 08, 2016 19.29 19.50 19.04 19.26 464,915 -0.12(-0.62%)
Nov 07, 2016 19.33 19.47 19.21 19.38 659,910 +0.91(+4.93%)
Nov 04, 2016 18.35 18.95 18.09 18.47 931,893 +0.51(+2.84%)
Nov 03, 2016 18.24 18.57 17.88 17.96 754,575 -0.08(-0.44%)
Nov 02, 2016 18.25 18.48 17.96 18.04 372,998 -0.22(-1.20%)
Nov 01, 2016 19.29 19.29 18.02 18.26 615,977 -0.79(-4.15%)
Oct 31, 2016 18.94 19.07 18.60 19.05 680,676 +0.56(+3.03%)
Oct 28, 2016 18.64 18.92 18.35 18.49 705,384 +0.27(+1.48%)
Oct 27, 2016 18.33 18.51 18.12 18.22 614,216 +0.09(+0.50%)
Oct 26, 2016 18.31 18.50 18.02 18.13 631,716 -0.45(-2.42%)
Oct 25, 2016 18.43 18.72 18.36 18.58 375,549 -0.31(-1.64%)
Oct 24, 2016 19.20 19.32 18.81 18.89 721,613 +0.27(+1.45%)
Oct 21, 2016 18.19 18.74 18.13 18.62 459,584 +0.26(+1.42%)
Oct 20, 2016 17.75 18.48 17.75 18.36 1,123,241 +0.51(+2.86%)
Oct 19, 2016 17.79 18.16 17.75 17.85 471,872 +0.13(+0.73%)
Oct 18, 2016 17.53 17.89 17.39 17.72 472,327 +0.70(+4.11%)
Oct 17, 2016 17.04 17.12 16.82 17.02 469,857 -0.07(-0.41%)
Oct 14, 2016 16.85 17.13 16.65 17.09 1,065,312 +0.45(+2.70%)
Oct 13, 2016 16.37 16.81 16.20 16.64 665,893 +0.22(+1.34%)
Oct 12, 2016 16.57 16.57 16.39 16.42 287,742 -0.19(-1.14%)
Oct 11, 2016 16.86 16.88 16.33 16.61 851,493 -0.38(-2.24%)
Oct 10, 2016 16.68 17.10 16.58 16.99 2,690,780 +0.55(+3.35%)
Oct 07, 2016 16.73 16.74 15.98 16.44 1,199,260 -0.20(-1.20%)
Oct 06, 2016 16.54 16.78 16.50 16.64 1,415,079 -0.03(-0.18%)
Oct 05, 2016 16.40 16.72 16.40 16.67 1,305,205 +0.63(+3.93%)
Oct 04, 2016 16.42 16.55 15.93 16.04 709,948 -0.62(-3.72%)
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.