Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.94 20.35 19.94 20.26 554,377 +0.27(+1.33%)
May 30, 2019 19.70 20.11 19.68 19.99 564,000 +0.32(+1.63%)
May 29, 2019 19.62 19.75 19.45 19.67 622,703 +0.24(+1.23%)
May 28, 2019 19.10 19.68 19.04 19.43 729,009 +0.56(+2.97%)
May 24, 2019 19.29 19.49 18.79 18.87 1,102,977 -0.12(-0.63%)
May 23, 2019 17.93 19.06 17.91 18.99 1,940,575 -0.12(-0.62%)
May 22, 2019 18.97 19.22 18.74 19.11 1,161,767 +0.42(+2.26%)
May 21, 2019 18.11 18.76 18.06 18.69 876,126 +0.65(+3.61%)
May 20, 2019 17.54 18.28 17.39 18.04 1,196,510 +0.40(+2.29%)
May 17, 2019 17.97 18.16 17.47 17.63 1,398,042 -0.56(-3.08%)
May 16, 2019 18.43 18.48 18.14 18.19 979,294 -0.65(-3.46%)
May 15, 2019 18.56 19.06 18.50 18.84 800,568 -0.29(-1.53%)
May 14, 2019 18.72 19.42 18.62 19.14 1,670,474 +0.69(+3.73%)
May 13, 2019 18.52 18.67 18.44 18.45 777,055 -0.97(-5.01%)
May 10, 2019 19.56 19.57 19.02 19.42 975,555 +0.10(+0.52%)
May 09, 2019 19.49 19.57 18.73 19.32 3,289,309 -1.05(-5.14%)
May 08, 2019 22.12 22.23 20.26 20.37 2,168,539 -1.41(-6.49%)
May 07, 2019 21.50 21.81 21.22 21.78 1,004,179 -0.12(-0.54%)
May 06, 2019 21.75 21.98 21.68 21.90 647,388 -0.26(-1.16%)
May 03, 2019 22.33 22.50 22.05 22.16 412,458 +0.01(+0.04%)
May 02, 2019 22.13 22.28 21.89 22.15 491,986 +0.04(+0.17%)
May 01, 2019 22.51 22.58 22.11 22.11 423,400 -0.42(-1.87%)
Apr 30, 2019 22.82 22.92 22.29 22.53 750,009 -0.26(-1.13%)
Apr 29, 2019 22.66 22.95 22.43 22.79 505,354 +0.10(+0.45%)
Apr 26, 2019 22.92 23.07 22.53 22.69 605,607 -0.06(-0.28%)
Apr 25, 2019 22.52 22.78 22.35 22.75 747,177 +0.65(+2.95%)
Apr 24, 2019 22.39 22.44 21.90 22.10 574,963 -0.38(-1.67%)
Apr 23, 2019 22.42 22.72 22.19 22.48 959,873 +0.24(+1.07%)
Apr 22, 2019 21.87 22.61 21.84 22.24 832,554 +0.43(+1.98%)
Apr 18, 2019 21.21 22.03 21.13 21.81 463,688 +0.65(+3.08%)
Apr 17, 2019 21.62 21.65 20.90 21.16 881,042 -0.54(-2.49%)
Apr 16, 2019 21.60 22.06 21.60 21.70 448,877 -0.01(-0.04%)
Apr 15, 2019 21.53 21.76 21.22 21.71 533,734 +0.37(+1.72%)
Apr 12, 2019 21.48 21.58 21.13 21.34 520,696 -0.23(-1.06%)
Apr 11, 2019 21.66 21.91 21.34 21.57 328,369 -0.26(-1.18%)
Apr 10, 2019 21.77 21.95 21.73 21.83 293,388 +0.20(+0.93%)
Apr 09, 2019 21.93 21.96 21.50 21.62 386,317 -0.48(-2.16%)
Apr 08, 2019 22.01 22.16 21.78 22.10 746,123 +0.13(+0.58%)
Apr 05, 2019 22.14 22.28 21.89 21.97 572,798 -0.09(-0.42%)
Apr 04, 2019 21.56 22.14 21.56 22.06 536,555 +0.43(+1.99%)
Apr 03, 2019 22.23 22.30 21.61 21.63 643,800 -0.34(-1.55%)
Apr 02, 2019 21.91 22.05 21.77 21.97 488,211 +0.24(+1.10%)
Apr 01, 2019 21.68 21.79 21.55 21.73 624,160 +0.38(+1.76%)
Mar 29, 2019 21.57 21.61 21.34 21.36 543,913 +0.07(+0.34%)
Mar 28, 2019 20.26 21.47 20.22 21.28 696,075 +0.80(+3.90%)
Mar 27, 2019 21.05 21.24 20.36 20.49 1,021,559 -1.54(-7.00%)
Mar 26, 2019 21.96 22.11 21.43 22.03 560,397 +0.38(+1.74%)
Mar 25, 2019 21.39 21.83 21.38 21.65 596,764 +0.23(+1.07%)
Mar 22, 2019 21.61 21.82 21.16 21.42 603,318 -1.12(-4.97%)
Mar 21, 2019 23.04 23.05 22.05 22.54 770,475 -0.65(-2.81%)
Mar 20, 2019 23.15 23.49 22.94 23.19 360,873 -0.14(-0.59%)
Mar 19, 2019 23.22 23.78 23.11 23.33 694,943 +0.33(+1.44%)
Mar 18, 2019 22.32 23.00 22.32 23.00 982,930 +0.81(+3.64%)
Mar 15, 2019 22.36 22.44 22.16 22.19 410,714 -0.04(-0.17%)
Mar 14, 2019 22.25 22.41 22.04 22.23 421,326 -0.14(-0.62%)
Mar 13, 2019 22.13 22.46 21.88 22.37 556,907 +0.16(+0.70%)
Mar 12, 2019 22.45 22.46 22.09 22.21 1,339,040 -0.07(-0.33%)
Mar 11, 2019 22.09 22.50 22.05 22.28 1,304,267 +0.45(+2.06%)
Mar 08, 2019 21.56 21.94 21.30 21.83 1,514,999 +0.48(+2.23%)
Mar 07, 2019 22.02 22.02 21.23 21.36 503,330 -0.48(-2.18%)
Mar 06, 2019 22.53 22.65 21.68 21.83 777,244 -0.70(-3.09%)
Mar 05, 2019 22.46 22.75 22.43 22.53 446,657 +0.07(+0.33%)
Mar 04, 2019 22.56 22.71 22.22 22.46 392,445 -0.11(-0.49%)
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.