Companhia Brasileira DE Distribuicao (NY: CBD )

6.960 USD +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.57 44.67 44.67 44.67 110,600 -0.02(-0.04%)
Dec 30, 2013 44.91 45.34 44.47 44.69 944,425 -0.35(-0.78%)
Dec 27, 2013 44.40 45.07 44.36 45.04 392,922 +0.78(+1.76%)
Dec 26, 2013 44.58 44.73 44.21 44.26 1,751,336 +0.49(+1.12%)
Dec 24, 2013 43.75 44.25 43.40 43.77 143,465 -0.69(-1.55%)
Dec 23, 2013 44.53 44.71 44.25 44.46 364,613 +0.72(+1.65%)
Dec 20, 2013 43.69 44.02 42.93 43.74 325,690 -0.05(-0.11%)
Dec 19, 2013 44.14 44.54 43.72 43.79 286,727 -0.69(-1.55%)
Dec 18, 2013 43.88 45.06 43.47 44.48 411,951 +0.39(+0.88%)
Dec 17, 2013 44.21 44.41 43.91 44.09 635,567 +0.00(+0.00%)
Dec 16, 2013 44.40 44.85 44.09 44.09 611,046 +0.42(+0.96%)
Dec 13, 2013 44.40 44.50 43.59 43.67 358,653 -0.01(-0.02%)
Dec 12, 2013 44.19 44.59 42.88 43.68 768,647 -1.01(-2.26%)
Dec 11, 2013 44.12 44.90 44.04 44.69 603,621 -0.07(-0.16%)
Dec 10, 2013 44.35 44.92 44.35 44.76 319,077 +0.47(+1.06%)
Dec 09, 2013 44.10 44.48 44.00 44.29 236,316 -0.12(-0.27%)
Dec 06, 2013 44.59 44.93 44.27 44.41 318,288 +0.24(+0.54%)
Dec 05, 2013 43.60 44.72 43.44 44.17 489,349 +0.36(+0.82%)
Dec 04, 2013 43.95 44.58 43.56 43.81 600,019 -0.68(-1.53%)
Dec 03, 2013 44.91 45.32 44.15 44.49 345,671 -0.68(-1.51%)
Dec 02, 2013 46.56 47.05 45.03 45.17 563,525 -1.91(-4.06%)
Nov 29, 2013 47.16 47.43 46.85 47.08 444,038 -0.91(-1.90%)
Nov 27, 2013 47.72 48.00 47.30 47.99 937,300 -0.09(-0.19%)
Nov 26, 2013 47.72 48.09 47.50 48.08 467,656 +0.50(+1.05%)
Nov 25, 2013 47.46 47.85 47.31 47.58 226,074 +0.01(+0.02%)
Nov 22, 2013 47.64 47.70 47.36 47.57 494,873 +0.03(+0.06%)
Nov 21, 2013 47.68 47.85 47.22 47.54 375,091 -0.46(-0.96%)
Nov 20, 2013 47.88 48.63 47.79 48.00 337,270 +0.09(+0.19%)
Nov 19, 2013 49.00 49.12 47.82 47.91 283,135 -1.09(-2.22%)
Nov 18, 2013 49.73 49.80 48.74 49.00 451,333 -0.61(-1.23%)
Nov 15, 2013 49.25 50.12 48.70 49.61 437,925 +0.95(+1.95%)
Nov 14, 2013 47.46 48.85 47.36 48.66 431,019 +1.18(+2.49%)
Nov 13, 2013 46.53 47.59 46.52 47.48 488,662 +1.11(+2.39%)
Nov 12, 2013 46.67 46.90 46.27 46.37 1,342,093 -0.57(-1.21%)
Nov 11, 2013 47.33 47.83 46.85 46.94 297,936 -0.94(-1.96%)
Nov 08, 2013 46.68 48.08 46.36 47.88 400,041 +0.02(+0.04%)
Nov 07, 2013 48.76 48.84 47.34 47.86 623,429 -1.12(-2.29%)
Nov 06, 2013 48.70 49.01 48.16 48.98 429,448 +0.43(+0.89%)
Nov 05, 2013 48.00 48.79 47.79 48.55 496,309 -0.67(-1.36%)
Nov 04, 2013 49.26 49.64 49.05 49.22 264,668 -0.10(-0.20%)
Nov 01, 2013 49.15 49.98 48.75 49.32 501,015 -1.10(-2.18%)
Oct 31, 2013 49.97 50.55 49.39 50.42 656,058 -0.31(-0.61%)
Oct 30, 2013 49.59 50.77 49.48 50.73 448,224 +0.87(+1.74%)
Oct 29, 2013 49.82 49.98 49.50 49.86 345,904 -0.06(-0.12%)
Oct 28, 2013 49.57 50.00 49.46 49.92 339,751 +0.51(+1.03%)
Oct 25, 2013 49.35 49.58 49.02 49.41 246,312 +0.08(+0.16%)
Oct 24, 2013 49.27 49.39 48.72 49.33 398,810 -0.51(-1.02%)
Oct 23, 2013 50.61 50.61 49.46 49.84 377,938 -1.09(-2.14%)
Oct 22, 2013 50.52 51.99 50.44 50.93 706,328 +0.28(+0.55%)
Oct 21, 2013 50.06 50.67 49.98 50.65 264,211 +0.44(+0.88%)
Oct 18, 2013 50.52 51.23 49.87 50.21 345,372 -0.24(-0.48%)
Oct 17, 2013 51.08 51.24 50.01 50.45 606,034 +0.30(+0.60%)
Oct 16, 2013 50.55 50.85 49.84 50.15 534,030 -0.24(-0.48%)
Oct 15, 2013 50.55 50.75 50.00 50.39 646,954 -0.45(-0.89%)
Oct 14, 2013 50.00 51.00 49.91 50.84 476,603 +0.49(+0.97%)
Oct 11, 2013 50.65 51.04 49.93 50.35 549,431 -0.38(-0.75%)
Oct 10, 2013 49.10 50.80 49.01 50.73 1,334,200 +2.78(+5.80%)
Oct 09, 2013 47.60 48.04 47.31 47.95 497,156 +0.38(+0.80%)
Oct 08, 2013 47.43 47.73 47.02 47.57 318,381 +0.45(+0.96%)
Oct 07, 2013 46.84 47.55 46.82 47.12 267,337 -0.03(-0.06%)
Oct 04, 2013 46.40 47.42 46.35 47.15 311,317 +0.60(+1.29%)
Oct 03, 2013 46.44 46.87 46.36 46.55 291,440 -0.13(-0.28%)
Oct 02, 2013 46.19 46.75 45.52 46.68 587,697 +0.33(+0.71%)
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.