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 31, 2015 10.53 10.52 10.52 10.52 239,200 -0.10(-0.94%)
Dec 30, 2015 10.72 10.78 10.53 10.62 887,128 -0.31(-2.84%)
Dec 29, 2015 11.12 11.20 10.81 10.93 668,914 -0.20(-1.80%)
Dec 28, 2015 10.65 11.16 10.63 11.13 737,420 +0.47(+4.41%)
Dec 24, 2015 10.56 10.66 10.66 10.66 325,700 +0.05(+0.47%)
Dec 23, 2015 10.40 10.63 10.33 10.61 845,609 +0.09(+0.86%)
Dec 22, 2015 10.34 10.58 10.33 10.52 665,630 +0.08(+0.77%)
Dec 21, 2015 10.41 10.51 10.15 10.44 1,059,036 -0.36(-3.33%)
Dec 18, 2015 10.96 11.24 10.72 10.80 936,532 -0.44(-3.91%)
Dec 17, 2015 11.77 11.84 11.17 11.24 1,375,469 -0.79(-6.57%)
Dec 16, 2015 11.70 12.13 11.41 12.03 1,121,613 +0.32(+2.73%)
Dec 15, 2015 12.01 12.05 11.41 11.71 882,881 -0.24(-2.01%)
Dec 14, 2015 12.04 12.16 11.73 11.95 1,569,235 -0.25(-2.05%)
Dec 11, 2015 12.62 12.64 12.18 12.20 982,178 -0.39(-3.10%)
Dec 10, 2015 12.62 12.94 12.54 12.59 736,860 -0.30(-2.33%)
Dec 09, 2015 12.63 13.21 12.56 12.89 974,810 +0.81(+6.71%)
Dec 08, 2015 11.79 12.15 11.70 12.08 1,119,332 -0.26(-2.11%)
Dec 07, 2015 12.43 12.47 12.21 12.34 628,142 -0.15(-1.20%)
Dec 04, 2015 12.58 12.58 12.36 12.49 702,721 -0.32(-2.50%)
Dec 03, 2015 12.76 12.94 12.63 12.81 686,350 +0.25(+1.99%)
Dec 02, 2015 12.55 12.61 12.32 12.56 1,254,358 +0.09(+0.72%)
Dec 01, 2015 12.70 12.77 12.38 12.47 957,423 -0.09(-0.72%)
Nov 30, 2015 12.67 12.79 12.50 12.56 1,698,467 -0.60(-4.56%)
Nov 27, 2015 13.74 13.76 13.16 13.16 546,132 -0.65(-4.71%)
Nov 25, 2015 13.78 13.81 13.81 13.81 1,113,600 -0.34(-2.40%)
Nov 24, 2015 14.24 14.33 13.97 14.15 968,934 -0.38(-2.62%)
Nov 23, 2015 14.91 14.92 14.45 14.53 3,414,034 -0.61(-4.03%)
Nov 20, 2015 14.75 15.35 14.75 15.14 659,146 +0.46(+3.13%)
Nov 19, 2015 14.37 14.79 14.34 14.68 553,166 +0.43(+3.02%)
Nov 18, 2015 14.03 14.34 13.94 14.25 508,047 +0.08(+0.56%)
Nov 17, 2015 14.24 14.38 14.09 14.17 420,395 -0.06(-0.42%)
Nov 16, 2015 14.02 14.24 13.95 14.23 461,853 +0.31(+2.23%)
Nov 13, 2015 14.01 14.12 13.62 13.92 893,085 -0.15(-1.07%)
Nov 12, 2015 14.16 14.43 14.06 14.07 858,230 -0.27(-1.88%)
Nov 11, 2015 14.42 14.43 13.84 14.34 995,355 +0.56(+4.06%)
Nov 10, 2015 13.41 13.90 13.29 13.78 1,282,177 +0.11(+0.80%)
Nov 09, 2015 13.88 13.95 13.50 13.67 962,492 -0.36(-2.57%)
Nov 06, 2015 14.06 14.11 13.78 14.03 751,730 -0.28(-1.96%)
Nov 05, 2015 14.28 14.43 14.12 14.31 548,578 +0.15(+1.06%)
Nov 04, 2015 14.36 14.54 14.02 14.16 1,017,955 -0.34(-2.34%)
Nov 03, 2015 13.40 14.56 13.40 14.50 1,340,657 +0.86(+6.30%)
Nov 02, 2015 13.19 13.70 13.19 13.64 710,741 +0.51(+3.88%)
Oct 30, 2015 13.03 13.20 12.91 13.13 1,645,719 +0.11(+0.84%)
Oct 29, 2015 12.71 13.15 12.71 13.02 1,678,954 -0.14(-1.06%)
Oct 28, 2015 13.00 13.36 12.85 13.16 1,312,979 +0.35(+2.73%)
Oct 27, 2015 12.82 12.99 12.73 12.81 698,464 +0.06(+0.47%)
Oct 26, 2015 13.06 13.11 12.64 12.75 450,196 -0.31(-2.37%)
Oct 23, 2015 13.47 13.55 12.99 13.06 625,241 -0.38(-2.83%)
Oct 22, 2015 13.43 13.65 13.26 13.44 639,381 +0.33(+2.52%)
Oct 21, 2015 13.14 13.21 12.94 13.11 650,750 +0.09(+0.69%)
Oct 20, 2015 13.05 13.13 12.81 13.02 468,067 +0.06(+0.46%)
Oct 19, 2015 12.85 12.99 12.62 12.96 585,730 -0.15(-1.14%)
Oct 16, 2015 13.47 13.50 12.79 13.11 1,367,143 -0.77(-5.55%)
Oct 15, 2015 13.91 14.02 13.38 13.88 1,003,939 +0.18(+1.31%)
Oct 14, 2015 13.86 13.86 13.32 13.70 1,356,386 -0.25(-1.79%)
Oct 13, 2015 14.51 14.54 13.87 13.95 1,624,982 -1.10(-7.31%)
Oct 12, 2015 15.51 15.51 14.96 15.05 653,036 -0.54(-3.46%)
Oct 09, 2015 15.08 15.64 15.03 15.59 1,122,894 +0.81(+5.48%)
Oct 08, 2015 13.82 14.83 13.82 14.78 1,511,922 +0.90(+6.48%)
Oct 07, 2015 14.12 14.41 13.63 13.88 831,835 -0.02(-0.14%)
Oct 06, 2015 13.71 14.01 13.71 13.90 659,347 +0.26(+1.91%)
Oct 05, 2015 13.22 13.96 13.15 13.64 1,065,675 +0.77(+5.98%)
Oct 02, 2015 12.55 12.88 12.38 12.87 1,354,948 +0.19(+1.50%)
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.