Companhia Brasileira DE Distribuicao (NY: CBD )

7.100 USD -0.080 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.390 7.550 7.255 7.420 1,485,700 +0.13(+1.78%)
Apr 29, 2021 7.060 7.360 7.040 7.290 1,026,986 +0.31(+4.44%)
Apr 28, 2021 6.950 7.095 6.929 6.980 859,432 +0.10(+1.45%)
Apr 27, 2021 7.000 7.030 6.850 6.880 1,233,313 -0.09(-1.29%)
Apr 26, 2021 6.960 7.010 6.890 6.970 1,754,028 +0.09(+1.31%)
Apr 23, 2021 7.030 7.060 6.870 6.880 1,681,300 -0.15(-2.13%)
Apr 22, 2021 7.040 7.180 6.910 7.030 2,880,664 +0.11(+1.59%)
Apr 21, 2021 7.000 7.015 6.711 6.920 1,555,527 -0.11(-1.56%)
Apr 20, 2021 6.780 7.040 6.730 7.030 1,993,308 +0.55(+8.49%)
Apr 19, 2021 6.410 6.600 6.396 6.480 1,082,458 -0.04(-0.61%)
Apr 16, 2021 6.470 6.530 6.360 6.520 1,991,400 +0.09(+1.40%)
Apr 15, 2021 6.720 6.740 6.410 6.430 2,545,068 -0.28(-4.17%)
Apr 14, 2021 6.890 6.900 6.590 6.710 2,725,691 -0.11(-1.61%)
Apr 13, 2021 6.720 6.930 6.680 6.820 3,476,474 +0.41(+6.40%)
Apr 12, 2021 6.060 6.480 6.030 6.410 3,227,561 +0.52(+8.83%)
Apr 09, 2021 6.090 6.110 5.840 5.890 4,255,200 -0.29(-4.69%)
Apr 08, 2021 5.920 6.310 5.845 6.180 5,420,686 +0.39(+6.74%)
Apr 07, 2021 5.920 5.950 5.750 5.790 2,215,673 +0.04(+0.70%)
Apr 06, 2021 5.860 6.060 5.750 5.750 2,849,550 +0.00(+0.00%)
Apr 05, 2021 5.710 5.760 5.630 5.750 1,165,086 +0.12(+2.13%)
Apr 01, 2021 5.840 5.860 5.540 5.630 1,936,900 -0.19(-3.26%)
Mar 31, 2021 5.850 6.060 5.740 5.820 3,473,239 -0.01(-0.17%)
Mar 30, 2021 6.000 6.055 5.790 5.830 3,323,788 +0.04(+0.69%)
Mar 29, 2021 5.380 5.820 5.370 5.790 2,526,058 +0.30(+5.46%)
Mar 26, 2021 5.370 5.490 5.300 5.490 4,012,500 +0.32(+6.19%)
Mar 25, 2021 5.100 5.285 5.070 5.170 3,125,408 +0.12(+2.38%)
Mar 24, 2021 5.330 5.370 5.000 5.050 3,702,497 -0.27(-5.08%)
Mar 23, 2021 5.240 5.460 5.230 5.320 2,979,208 -0.03(-0.56%)
Mar 22, 2021 5.330 5.540 5.120 5.350 4,744,413 +0.27(+5.31%)
Mar 19, 2021 4.570 5.250 4.570 5.080 3,222,100 +0.62(+13.90%)
Mar 18, 2021 4.460 4.530 4.420 4.460 1,137,578 +0.01(+0.22%)
Mar 17, 2021 4.330 4.460 4.310 4.450 1,150,620 +0.09(+2.06%)
Mar 16, 2021 4.440 4.450 4.340 4.360 799,382 -0.04(-0.91%)
Mar 15, 2021 4.400 4.520 4.380 4.400 1,790,264 -0.06(-1.35%)
Mar 12, 2021 4.430 4.480 4.390 4.460 1,673,100 -0.01(-0.22%)
Mar 11, 2021 4.450 4.480 4.380 4.470 1,895,986 +0.17(+3.95%)
Mar 10, 2021 4.260 4.330 4.120 4.300 3,266,897 +0.29(+7.23%)
Mar 09, 2021 3.910 4.100 3.850 4.010 4,961,025 +0.14(+3.62%)
Mar 08, 2021 4.190 4.260 3.820 3.870 7,227,433 -13.18(-77.30%)
Mar 05, 2021 17.46 17.46 16.75 17.05 1,369,300 +0.36(+2.16%)
Mar 04, 2021 16.59 17.22 16.54 16.69 935,683 +0.29(+1.77%)
Mar 03, 2021 15.95 16.58 15.49 16.40 1,826,754 -0.15(-0.91%)
Mar 02, 2021 16.24 16.93 15.91 16.55 1,952,607 +0.04(+0.24%)
Mar 01, 2021 16.32 17.23 15.21 16.51 3,449,024 +1.54(+10.29%)
Feb 26, 2021 15.82 15.83 14.93 14.97 2,480,900 -0.41(-2.67%)
Feb 25, 2021 15.91 16.07 15.30 15.38 2,375,125 -1.13(-6.84%)
Feb 24, 2021 16.46 16.65 16.34 16.51 315,103 +0.06(+0.36%)
Feb 23, 2021 16.31 16.53 16.11 16.45 794,173 +0.13(+0.80%)
Feb 22, 2021 15.68 16.50 15.57 16.32 677,329 -0.18(-1.09%)
Feb 19, 2021 16.22 16.60 16.20 16.50 562,000 +0.68(+4.30%)
Feb 18, 2021 16.15 16.22 15.77 15.82 293,396 -0.34(-2.10%)
Feb 17, 2021 16.41 16.49 16.16 16.16 460,030 -0.35(-2.12%)
Feb 16, 2021 16.49 16.72 16.34 16.51 128,679 +0.06(+0.36%)
Feb 12, 2021 16.23 16.55 16.21 16.45 277,400 +0.21(+1.29%)
Feb 11, 2021 16.36 16.43 16.09 16.24 326,335 +0.09(+0.56%)
Feb 10, 2021 16.17 16.22 15.87 16.15 468,630 -0.09(-0.55%)
Feb 09, 2021 16.05 16.47 15.98 16.24 361,279 -0.06(-0.37%)
Feb 08, 2021 15.90 16.49 15.83 16.30 446,996 +0.51(+3.23%)
Feb 05, 2021 15.55 15.85 15.54 15.79 439,600 +0.52(+3.41%)
Feb 04, 2021 15.23 15.38 15.03 15.27 456,410 +0.10(+0.66%)
Feb 03, 2021 15.30 15.43 15.09 15.17 429,531 +0.02(+0.13%)
Feb 02, 2021 15.10 15.22 14.71 15.15 982,427 +0.70(+4.84%)
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.