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 31, 2018 20.79 20.87 20.47 20.77 175,200 +0.04(+0.19%)
Dec 28, 2018 20.46 20.86 20.39 20.73 597,900 +0.21(+1.02%)
Dec 27, 2018 19.84 20.52 19.67 20.52 443,484 +0.60(+3.01%)
Dec 26, 2018 19.95 20.15 19.70 19.92 503,146 -0.38(-1.87%)
Dec 24, 2018 20.63 20.98 20.23 20.30 326,400 -0.53(-2.54%)
Dec 21, 2018 21.17 21.29 20.75 20.83 397,500 -0.08(-0.38%)
Dec 20, 2018 20.86 21.19 20.63 20.91 596,192 +0.68(+3.36%)
Dec 19, 2018 20.93 21.19 20.15 20.23 1,148,142 -0.66(-3.16%)
Dec 18, 2018 20.44 21.00 20.38 20.89 489,312 +0.30(+1.46%)
Dec 17, 2018 20.59 20.76 20.37 20.59 944,613 +0.00(+0.00%)
Dec 14, 2018 20.68 20.94 20.50 20.59 1,061,100 -0.75(-3.51%)
Dec 13, 2018 21.18 21.39 21.01 21.34 575,986 -0.03(-0.14%)
Dec 12, 2018 21.44 21.53 21.27 21.37 983,141 +0.24(+1.14%)
Dec 11, 2018 21.56 21.59 21.04 21.13 637,953 +0.34(+1.64%)
Dec 10, 2018 21.03 21.09 20.53 20.79 418,634 -0.68(-3.17%)
Dec 07, 2018 21.94 22.16 21.29 21.47 891,200 -0.68(-3.07%)
Dec 06, 2018 21.01 22.25 20.85 22.15 1,422,957 +0.27(+1.23%)
Dec 04, 2018 22.38 22.43 21.73 21.88 2,108,300 -0.49(-2.19%)
Dec 03, 2018 22.36 22.50 21.99 22.37 1,635,887 +0.82(+3.81%)
Nov 30, 2018 21.74 21.77 21.40 21.55 259,000 -0.20(-0.92%)
Nov 29, 2018 22.23 22.34 21.61 21.75 1,085,660 -0.66(-2.95%)
Nov 28, 2018 21.99 22.46 21.61 22.41 443,858 +0.68(+3.13%)
Nov 27, 2018 21.76 21.95 21.44 21.73 1,319,204 +0.27(+1.26%)
Nov 26, 2018 21.61 21.89 21.41 21.46 1,118,676 +0.19(+0.89%)
Nov 23, 2018 21.45 21.47 21.22 21.27 245,400 +0.25(+1.19%)
Nov 21, 2018 21.02 21.02 21.02 0 +0.26(+1.25%)
Nov 20, 2018 21.00 21.15 20.66 20.76 452,330 -0.58(-2.72%)
Nov 19, 2018 21.77 21.77 21.27 21.34 371,381 -0.71(-3.22%)
Nov 16, 2018 21.32 22.21 21.25 22.05 433,100 +0.63(+2.94%)
Nov 15, 2018 20.84 21.60 20.84 21.42 498,353 +0.52(+2.49%)
Nov 14, 2018 21.06 21.10 20.54 20.90 890,368 +0.24(+1.16%)
Nov 13, 2018 21.04 21.05 20.49 20.66 609,028 -0.28(-1.34%)
Nov 12, 2018 21.40 21.40 20.87 20.94 851,896 -0.60(-2.79%)
Nov 09, 2018 21.33 21.64 21.05 21.54 1,264,000 +0.34(+1.60%)
Nov 08, 2018 21.48 21.65 21.17 21.20 585,392 -0.63(-2.89%)
Nov 07, 2018 22.00 22.05 21.55 21.83 311,246 -0.18(-0.82%)
Nov 06, 2018 22.12 22.29 21.84 22.01 287,000 -0.35(-1.57%)
Nov 05, 2018 22.37 22.51 22.27 22.36 676,708 -0.22(-0.97%)
Nov 02, 2018 22.55 22.90 22.34 22.58 685,300 +0.08(+0.36%)
Nov 01, 2018 21.15 22.67 21.05 22.50 1,288,890 +1.59(+7.60%)
Oct 31, 2018 20.78 21.06 20.34 20.91 2,148,423 -0.08(-0.38%)
Oct 30, 2018 21.10 21.32 20.83 20.99 1,805,715 +0.06(+0.29%)
Oct 29, 2018 21.88 22.13 20.67 20.93 850,525 -0.17(-0.81%)
Oct 26, 2018 21.62 21.76 21.04 21.10 815,500 -0.34(-1.59%)
Oct 25, 2018 21.11 21.94 20.96 21.44 399,496 +0.42(+2.00%)
Oct 24, 2018 21.52 21.56 21.00 21.02 554,582 -0.48(-2.23%)
Oct 23, 2018 21.13 21.52 20.91 21.50 1,720,939 +0.02(+0.09%)
Oct 22, 2018 21.74 21.75 21.40 21.48 1,202,389 +0.02(+0.09%)
Oct 19, 2018 21.43 21.53 21.27 21.46 616,100 +0.21(+0.99%)
Oct 18, 2018 21.44 21.54 21.24 21.25 490,503 -0.25(-1.16%)
Oct 17, 2018 21.47 21.63 21.30 21.50 947,613 -0.04(-0.19%)
Oct 16, 2018 21.28 21.67 20.97 21.54 2,646,165 +0.77(+3.71%)
Oct 15, 2018 21.46 21.46 20.76 20.77 1,524,603 -0.63(-2.94%)
Oct 12, 2018 21.53 21.53 21.05 21.40 502,800 +0.32(+1.52%)
Oct 11, 2018 21.85 21.87 21.02 21.08 917,149 -0.34(-1.59%)
Oct 10, 2018 22.13 22.13 21.35 21.42 751,490 -0.94(-4.20%)
Oct 09, 2018 22.36 22.48 22.01 22.36 1,307,061 +0.23(+1.04%)
Oct 08, 2018 22.88 22.98 21.73 22.13 1,953,567 +0.46(+2.12%)
Oct 05, 2018 21.72 21.92 21.52 21.67 477,600 +0.09(+0.42%)
Oct 04, 2018 22.02 22.02 21.26 21.58 551,015 -0.65(-2.92%)
Oct 03, 2018 23.29 23.35 21.95 22.23 806,625 +0.21(+0.95%)
Oct 02, 2018 21.84 22.38 21.74 22.02 291,725 +0.89(+4.21%)
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.