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 (%)
Aug 31, 2017 20.76 21.06 20.69 20.83 403,894 -0.14(-0.66%)
Aug 30, 2017 21.16 21.21 20.84 20.96 345,442 -0.43(-2.02%)
Aug 29, 2017 21.16 21.49 21.06 21.39 708,653 +0.13(+0.60%)
Aug 28, 2017 21.25 21.44 21.02 21.27 387,137 +0.05(+0.26%)
Aug 25, 2017 21.74 21.75 21.17 21.21 627,209 -0.71(-3.22%)
Aug 24, 2017 21.84 22.15 21.72 21.92 469,104 +0.22(+1.01%)
Aug 23, 2017 21.70 21.89 21.52 21.70 384,497 +0.12(+0.55%)
Aug 22, 2017 21.48 21.82 21.48 21.58 387,365 +0.39(+1.86%)
Aug 21, 2017 21.36 21.56 21.04 21.18 477,568 -0.16(-0.73%)
Aug 18, 2017 21.12 21.49 20.99 21.34 354,135 +0.48(+2.29%)
Aug 17, 2017 21.07 21.18 20.80 20.86 323,411 -0.43(-2.03%)
Aug 16, 2017 21.43 21.75 21.18 21.29 428,041 +0.10(+0.48%)
Aug 15, 2017 20.94 21.27 20.92 21.19 298,124 +0.29(+1.40%)
Aug 14, 2017 20.77 21.14 20.72 20.90 451,590 +0.07(+0.35%)
Aug 11, 2017 20.82 21.20 20.74 20.83 622,378 -0.19(-0.92%)
Aug 10, 2017 21.36 21.40 20.88 21.02 382,966 -0.30(-1.42%)
Aug 09, 2017 21.49 21.61 21.28 21.32 590,627 -0.38(-1.73%)
Aug 08, 2017 21.78 21.89 21.66 21.70 654,077 -0.08(-0.38%)
Aug 07, 2017 21.81 21.92 21.63 21.78 466,669 -0.02(-0.08%)
Aug 04, 2017 21.90 21.93 21.69 21.80 583,485 -0.03(-0.13%)
Aug 03, 2017 21.94 21.96 21.61 21.83 613,756 -0.17(-0.75%)
Aug 02, 2017 21.51 22.07 21.43 21.99 814,457 +0.51(+2.39%)
Aug 01, 2017 21.35 21.59 21.24 21.48 532,652 +0.17(+0.82%)
Jul 31, 2017 21.37 21.39 21.15 21.30 500,657 +0.17(+0.78%)
Jul 28, 2017 20.80 21.22 20.79 21.14 476,849 +0.36(+1.72%)
Jul 27, 2017 20.88 20.94 20.67 20.78 443,636 -0.07(-0.35%)
Jul 26, 2017 19.98 20.86 19.60 20.85 965,188 +0.66(+3.27%)
Jul 25, 2017 20.20 20.39 19.86 20.19 760,788 +0.13(+0.64%)
Jul 24, 2017 19.50 20.09 19.43 20.06 511,850 +0.67(+3.45%)
Jul 21, 2017 19.48 19.50 19.19 19.39 382,306 +0.11(+0.57%)
Jul 20, 2017 19.03 19.33 18.63 19.28 563,158 +0.42(+2.24%)
Jul 19, 2017 19.29 19.30 18.71 18.86 283,858 -0.13(-0.68%)
Jul 18, 2017 19.09 19.10 18.95 18.99 475,378 -0.07(-0.39%)
Jul 17, 2017 19.38 19.41 19.04 19.06 400,563 -0.43(-2.21%)
Jul 14, 2017 19.55 19.69 19.47 19.50 595,487 +0.13(+0.66%)
Jul 13, 2017 19.20 19.53 19.05 19.37 698,232 +0.31(+1.64%)
Jul 12, 2017 19.07 19.24 18.73 19.05 890,997 +0.48(+2.57%)
Jul 11, 2017 18.61 19.02 18.51 18.58 666,840 +0.10(+0.55%)
Jul 10, 2017 18.13 18.55 18.11 18.48 556,827 +0.72(+4.03%)
Jul 07, 2017 17.78 17.85 17.68 17.76 476,364 +0.11(+0.62%)
Jul 06, 2017 17.68 17.86 17.51 17.65 361,060 -0.08(-0.47%)
Jul 05, 2017 17.69 17.81 17.32 17.73 698,655 +0.16(+0.89%)
Jul 03, 2017 18.07 18.16 17.57 17.58 428,254 -0.36(-1.99%)
Jun 30, 2017 17.87 18.04 17.76 17.94 405,954 +0.09(+0.51%)
Jun 29, 2017 17.83 17.94 17.62 17.84 353,015 -0.02(-0.10%)
Jun 28, 2017 17.50 17.98 17.29 17.86 349,536 +0.51(+2.96%)
Jun 27, 2017 17.54 17.57 17.30 17.35 328,289 -0.52(-2.93%)
Jun 26, 2017 17.75 17.98 17.61 17.87 342,896 +0.46(+2.63%)
Jun 23, 2017 17.55 17.66 17.32 17.41 339,986 -0.09(-0.52%)
Jun 22, 2017 17.39 17.58 17.06 17.50 600,583 +0.11(+0.63%)
Jun 21, 2017 17.60 17.81 17.27 17.39 416,417 -0.17(-0.94%)
Jun 20, 2017 18.26 18.26 17.50 17.56 463,830 -0.75(-4.11%)
Jun 19, 2017 18.39 18.51 18.24 18.31 513,716 -0.36(-1.92%)
Jun 16, 2017 18.61 18.74 18.45 18.67 223,046 -0.03(-0.15%)
Jun 15, 2017 18.62 18.78 18.39 18.70 203,409 -0.18(-0.97%)
Jun 14, 2017 18.98 19.11 18.63 18.88 349,727 +0.05(+0.29%)
Jun 13, 2017 18.82 18.87 18.55 18.83 281,052 -0.16(-0.82%)
Jun 12, 2017 18.98 19.29 18.67 18.98 471,396 -0.15(-0.77%)
Jun 09, 2017 19.81 19.99 19.07 19.13 624,888 -0.57(-2.89%)
Jun 08, 2017 19.75 20.02 19.48 19.70 741,465 -0.12(-0.60%)
Jun 07, 2017 19.27 19.83 19.19 19.82 508,221 +0.71(+3.70%)
Jun 06, 2017 19.08 19.21 19.02 19.11 271,248 +0.06(+0.34%)
Jun 05, 2017 19.22 19.35 18.88 19.05 293,620 -0.26(-1.33%)
Jun 02, 2017 19.62 19.64 19.10 19.30 419,662 -0.07(-0.38%)
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.