Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.00 17.06 16.77 16.83 491,608 -0.11(-0.65%)
Jan 30, 2017 16.93 17.05 16.82 16.94 540,820 -0.29(-1.70%)
Jan 27, 2017 17.40 17.46 17.19 17.23 594,567 -0.23(-1.31%)
Jan 26, 2017 17.38 17.49 17.26 17.46 636,861 +0.00(+0.00%)
Jan 25, 2017 17.22 17.55 17.22 17.46 368,371 +0.28(+1.60%)
Jan 24, 2017 17.02 17.27 16.87 17.18 686,557 +0.02(+0.11%)
Jan 23, 2017 16.89 17.17 16.79 17.16 788,932 +0.61(+3.71%)
Jan 20, 2017 16.34 16.59 16.32 16.55 480,284 +0.40(+2.50%)
Jan 19, 2017 16.16 16.24 15.96 16.15 936,051 +0.10(+0.63%)
Jan 18, 2017 16.35 16.43 15.99 16.05 1,045,968 -0.42(-2.56%)
Jan 17, 2017 16.34 16.61 16.25 16.47 771,439 -0.16(-0.94%)
Jan 13, 2017 16.62 16.62 16.62 0 -0.39(-2.32%)
Jan 12, 2017 17.19 17.33 16.80 17.02 707,323 +0.62(+3.80%)
Jan 11, 2017 15.70 16.39 15.64 16.39 671,011 +0.47(+2.94%)
Jan 10, 2017 16.05 16.18 15.86 15.93 551,089 +0.04(+0.23%)
Jan 09, 2017 15.97 16.09 15.86 15.89 463,708 -0.06(-0.35%)
Jan 06, 2017 15.86 15.99 15.76 15.94 459,894 -0.03(-0.17%)
Jan 05, 2017 16.09 16.17 15.94 15.97 533,981 +0.10(+0.64%)
Jan 04, 2017 15.79 15.97 15.70 15.87 1,007,899 +0.09(+0.58%)
Jan 03, 2017 15.93 15.97 15.60 15.78 1,110,746 +0.60(+3.93%)
Dec 30, 2016 15.18 15.18 15.18 0 -0.05(-0.30%)
Dec 29, 2016 15.27 15.39 15.16 15.23 729,888 +0.25(+1.65%)
Dec 28, 2016 15.10 15.33 14.94 14.98 951,636 +0.17(+1.18%)
Dec 27, 2016 14.89 14.99 14.65 14.81 367,109 -0.01(-0.06%)
Dec 23, 2016 14.82 14.82 14.82 0 +0.33(+2.28%)
Dec 22, 2016 14.55 14.63 14.33 14.49 580,155 +0.28(+2.00%)
Dec 21, 2016 14.43 14.43 14.16 14.20 487,373 +0.17(+1.18%)
Dec 20, 2016 14.34 14.34 13.92 14.04 881,868 -0.31(-2.17%)
Dec 19, 2016 14.72 14.75 14.31 14.35 469,613 -0.17(-1.14%)
Dec 16, 2016 14.73 14.90 14.42 14.51 796,996 +0.34(+2.40%)
Dec 15, 2016 13.63 14.22 13.61 14.17 917,991 +0.52(+3.83%)
Dec 14, 2016 14.42 14.46 13.61 13.65 1,395,097 -0.71(-4.92%)
Dec 13, 2016 14.19 14.50 14.10 14.36 967,877 +0.44(+3.16%)
Dec 12, 2016 14.18 14.63 13.85 13.92 1,510,011 -0.27(-1.88%)
Dec 09, 2016 14.30 14.33 13.99 14.18 1,190,786 +0.60(+4.39%)
Dec 08, 2016 13.76 13.81 13.51 13.59 579,208 -0.22(-1.59%)
Dec 07, 2016 13.68 13.86 13.57 13.81 791,232 +0.33(+2.45%)
Dec 06, 2016 13.28 13.55 13.22 13.48 613,971 +0.29(+2.23%)
Dec 05, 2016 13.07 13.23 13.02 13.18 1,321,888 +0.21(+1.63%)
Dec 02, 2016 13.01 13.38 12.92 12.97 935,916 -0.29(-2.21%)
Dec 01, 2016 13.95 14.04 13.26 13.27 720,946 -1.34(-9.17%)
Nov 30, 2016 15.00 15.04 14.56 14.61 649,701 -0.02(-0.13%)
Nov 29, 2016 14.89 15.01 14.57 14.62 446,464 -0.52(-3.45%)
Nov 28, 2016 15.13 15.32 14.86 15.15 473,555 +0.17(+1.16%)
Nov 25, 2016 15.22 15.28 14.93 14.97 253,742 +0.27(+1.81%)
Nov 23, 2016 14.71 14.71 14.71 0 -0.04(-0.25%)
Nov 22, 2016 15.01 15.02 14.64 14.74 407,167 +0.22(+1.52%)
Nov 21, 2016 14.47 14.90 14.35 14.52 478,722 +0.14(+0.96%)
Nov 18, 2016 14.80 14.85 14.38 14.39 458,330 +0.11(+0.77%)
Nov 17, 2016 14.80 14.91 14.20 14.28 467,123 -0.59(-3.95%)
Nov 16, 2016 14.53 15.08 14.48 14.86 537,022 +0.05(+0.31%)
Nov 15, 2016 14.30 14.88 14.30 14.82 470,051 +0.49(+3.39%)
Nov 14, 2016 14.25 14.69 14.00 14.33 847,805 -0.39(-2.62%)
Nov 11, 2016 14.92 14.92 14.16 14.72 1,002,274 -1.05(-6.64%)
Nov 10, 2016 16.25 16.64 15.20 15.76 860,872 -1.74(-9.96%)
Nov 09, 2016 16.94 17.61 16.94 17.50 633,350 -0.17(-0.93%)
Nov 08, 2016 17.70 17.89 17.47 17.67 506,760 -0.11(-0.62%)
Nov 07, 2016 17.73 17.86 17.62 17.78 719,306 +0.83(+4.93%)
Nov 04, 2016 16.83 17.39 16.60 16.94 1,015,769 +0.47(+2.84%)
Nov 03, 2016 16.73 17.03 16.40 16.48 822,491 -0.07(-0.44%)
Nov 02, 2016 16.74 16.95 16.48 16.55 406,570 -0.20(-1.20%)
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.