Companhia Brasileira DE Distribuicao (NY: CBD )

6.800 USD -0.130 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.57 23.57 23.57 0 +0.01(+0.04%)
Dec 28, 2017 23.56 23.65 23.35 23.56 196,899 +0.45(+1.95%)
Dec 27, 2017 23.32 23.40 23.03 23.11 194,256 +0.15(+0.65%)
Dec 26, 2017 22.70 23.14 22.53 22.96 112,211 +0.82(+3.70%)
Dec 22, 2017 22.06 22.20 21.99 22.14 78,441 +0.11(+0.50%)
Dec 21, 2017 21.91 22.18 21.82 22.03 172,398 +0.17(+0.78%)
Dec 20, 2017 21.79 22.04 21.69 21.86 183,110 +0.19(+0.88%)
Dec 19, 2017 21.86 21.91 21.59 21.67 168,332 -0.32(-1.46%)
Dec 18, 2017 22.23 22.28 21.96 21.99 290,444 +0.00(+0.00%)
Dec 15, 2017 22.16 22.23 21.88 21.99 236,633 +0.14(+0.64%)
Dec 14, 2017 22.08 22.24 21.84 21.85 164,715 -0.45(-2.02%)
Dec 13, 2017 22.97 23.18 22.25 22.30 309,355 -0.63(-2.75%)
Dec 12, 2017 22.01 23.12 21.98 22.93 210,792 +0.27(+1.19%)
Dec 11, 2017 22.77 22.97 22.63 22.66 163,054 +0.15(+0.67%)
Dec 08, 2017 22.83 22.83 22.40 22.51 222,951 -0.05(-0.22%)
Dec 07, 2017 22.07 22.69 21.94 22.56 345,297 -0.54(-2.34%)
Dec 06, 2017 22.83 23.14 22.54 23.10 231,359 +0.64(+2.85%)
Dec 05, 2017 22.76 22.84 22.42 22.46 221,365 +0.13(+0.58%)
Dec 04, 2017 22.23 22.58 22.18 22.33 251,633 +0.65(+3.00%)
Dec 01, 2017 21.74 21.88 21.60 21.68 301,965 +0.41(+1.93%)
Nov 30, 2017 21.39 21.58 20.87 21.27 438,084 -0.59(-2.70%)
Nov 29, 2017 22.56 22.56 21.70 21.86 312,170 -0.99(-4.33%)
Nov 28, 2017 23.16 23.31 22.79 22.85 516,776 -0.03(-0.13%)
Nov 27, 2017 22.68 23.04 22.62 22.88 201,253 +0.04(+0.18%)
Nov 24, 2017 22.90 22.96 22.69 22.84 172,944 -0.19(-0.83%)
Nov 22, 2017 22.92 23.11 22.70 23.03 323,033 +0.30(+1.32%)
Nov 21, 2017 22.72 23.35 22.65 22.73 638,706 +0.27(+1.20%)
Nov 20, 2017 22.22 22.48 22.19 22.46 235,192 +0.02(+0.09%)
Nov 17, 2017 22.03 22.77 22.03 22.44 434,172 +0.72(+3.31%)
Nov 16, 2017 21.65 21.87 21.27 21.72 430,970 +0.91(+4.37%)
Nov 15, 2017 20.42 21.09 20.15 20.81 346,252 -0.01(-0.05%)
Nov 14, 2017 21.27 21.37 20.81 20.82 362,230 -0.47(-2.21%)
Nov 13, 2017 21.42 21.51 21.06 21.29 400,539 -0.44(-2.02%)
Nov 10, 2017 22.35 22.36 21.72 21.73 279,853 -0.83(-3.68%)
Nov 09, 2017 22.53 22.70 22.37 22.56 284,868 -0.44(-1.91%)
Nov 08, 2017 22.74 23.27 22.37 23.00 472,114 +0.45(+2.00%)
Nov 07, 2017 23.20 23.36 22.33 22.55 546,405 -0.42(-1.83%)
Nov 06, 2017 22.98 23.04 22.66 22.97 253,572 +0.38(+1.68%)
Nov 03, 2017 22.93 22.93 22.35 22.59 249,622 -0.20(-0.88%)
Nov 02, 2017 23.08 23.08 22.42 22.79 233,480 -0.15(-0.65%)
Nov 01, 2017 23.16 23.58 22.63 22.94 390,986 -0.29(-1.25%)
Oct 31, 2017 23.33 23.62 23.19 23.23 448,608 -0.18(-0.77%)
Oct 30, 2017 24.15 24.27 23.20 23.41 486,240 -1.15(-4.68%)
Oct 27, 2017 24.25 24.89 24.23 24.56 359,602 +0.58(+2.42%)
Oct 26, 2017 24.52 24.52 23.92 23.98 194,501 -0.61(-2.48%)
Oct 25, 2017 24.56 24.68 24.02 24.59 197,807 +0.00(+0.00%)
Oct 24, 2017 24.57 24.66 24.25 24.59 384,771 +0.09(+0.37%)
Oct 23, 2017 24.92 25.06 24.46 24.50 279,510 -0.45(-1.80%)
Oct 20, 2017 25.14 25.16 24.71 24.95 273,804 -0.15(-0.60%)
Oct 19, 2017 24.98 25.21 24.81 25.10 308,604 -0.10(-0.40%)
Oct 18, 2017 24.52 25.25 24.50 25.20 396,421 +0.96(+3.96%)
Oct 17, 2017 24.38 24.44 23.85 24.24 415,301 -0.01(-0.04%)
Oct 16, 2017 24.56 24.71 24.11 24.25 394,067 -0.36(-1.46%)
Oct 13, 2017 25.13 25.19 24.42 24.61 520,697 -0.49(-1.95%)
Oct 12, 2017 25.25 25.58 25.06 25.10 534,113 -0.29(-1.14%)
Oct 11, 2017 25.50 25.67 25.32 25.39 145,889 +0.11(+0.44%)
Oct 10, 2017 25.21 25.36 25.01 25.28 188,301 +0.77(+3.14%)
Oct 09, 2017 24.74 24.74 24.37 24.51 170,891 -0.25(-1.01%)
Oct 06, 2017 24.66 24.96 24.60 24.76 272,120 -0.32(-1.28%)
Oct 05, 2017 25.78 25.90 25.05 25.08 283,329 -0.41(-1.61%)
Oct 04, 2017 25.15 25.55 25.15 25.49 377,563 +0.54(+2.16%)
Oct 03, 2017 23.84 25.00 23.84 24.95 414,762 +1.29(+5.45%)
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.