Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 19.98 19.98 19.98 0 +0.25(+1.27%)
Aug 30, 2018 20.11 20.22 19.55 19.73 583,110 -0.73(-3.57%)
Aug 29, 2018 20.14 20.53 20.09 20.46 441,418 +0.20(+0.99%)
Aug 28, 2018 20.14 20.40 19.97 20.26 6,286,968 -0.03(-0.15%)
Aug 27, 2018 19.88 20.32 19.83 20.29 261,151 +0.63(+3.20%)
Aug 24, 2018 19.90 19.90 19.35 19.66 331,300 +0.05(+0.25%)
Aug 23, 2018 20.16 20.20 19.53 19.61 468,510 -0.49(-2.44%)
Aug 22, 2018 19.87 20.13 19.63 20.10 593,045 +0.14(+0.70%)
Aug 21, 2018 20.58 20.60 19.91 19.96 366,524 -0.55(-2.68%)
Aug 20, 2018 20.34 20.60 20.31 20.51 464,425 +0.06(+0.29%)
Aug 17, 2018 20.50 20.54 20.15 20.45 533,900 -0.12(-0.58%)
Aug 16, 2018 20.53 20.86 20.31 20.57 854,727 +0.33(+1.63%)
Aug 15, 2018 20.14 20.31 19.77 20.24 319,250 -0.34(-1.65%)
Aug 14, 2018 20.29 20.68 20.20 20.58 395,562 +0.43(+2.13%)
Aug 13, 2018 19.76 20.30 19.75 20.15 678,278 -0.01(-0.05%)
Aug 10, 2018 20.52 20.52 20.01 20.16 378,200 -0.90(-4.27%)
Aug 09, 2018 21.36 21.50 20.88 21.06 586,652 -0.83(-3.79%)
Aug 08, 2018 22.59 22.61 21.79 21.89 695,476 -0.71(-3.14%)
Aug 07, 2018 23.09 23.19 22.49 22.60 409,735 -0.29(-1.27%)
Aug 06, 2018 22.98 23.09 22.73 22.89 385,933 -0.05(-0.22%)
Aug 03, 2018 22.66 23.08 22.49 22.94 446,300 +0.53(+2.37%)
Aug 02, 2018 21.99 22.43 21.99 22.41 509,471 +0.26(+1.17%)
Aug 01, 2018 22.17 22.33 21.99 22.15 329,204 +0.03(+0.14%)
Jul 31, 2018 22.13 22.29 21.89 22.12 521,607 -0.14(-0.63%)
Jul 30, 2018 22.24 22.48 22.17 22.26 560,304 +0.11(+0.50%)
Jul 27, 2018 22.34 22.45 21.95 22.15 507,600 +0.15(+0.68%)
Jul 26, 2018 21.91 22.48 21.80 22.00 728,244 -0.02(-0.09%)
Jul 25, 2018 21.23 22.03 21.16 22.02 2,473,732 +1.91(+9.50%)
Jul 24, 2018 20.50 20.52 19.96 20.11 1,266,239 +0.05(+0.25%)
Jul 23, 2018 20.45 20.54 20.04 20.06 628,437 -0.46(-2.24%)
Jul 20, 2018 20.57 20.86 20.48 20.52 877,522 +0.56(+2.81%)
Jul 19, 2018 19.31 20.07 19.25 19.96 449,753 +0.08(+0.40%)
Jul 18, 2018 19.71 20.06 19.50 19.88 531,756 -0.18(-0.90%)
Jul 17, 2018 19.77 20.14 19.48 20.06 1,413,486 +0.26(+1.31%)
Jul 16, 2018 20.30 20.48 19.78 19.80 684,004 -0.46(-2.27%)
Jul 13, 2018 19.81 20.62 19.76 20.26 1,653,010 +0.91(+4.70%)
Jul 12, 2018 19.47 19.48 19.25 19.35 1,353,877 +0.22(+1.15%)
Jul 11, 2018 19.66 19.78 19.11 19.13 538,750 -0.83(-4.16%)
Jul 10, 2018 20.49 20.54 19.74 19.96 797,627 -0.49(-2.40%)
Jul 09, 2018 20.63 20.70 20.16 20.45 270,900 +0.15(+0.74%)
Jul 06, 2018 19.91 20.51 19.71 20.30 454,037 +0.20(+1.00%)
Jul 05, 2018 20.25 20.33 19.91 20.10 501,596 +0.14(+0.70%)
Jul 03, 2018 19.96 19.96 19.96 0 +0.10(+0.50%)
Jul 02, 2018 19.78 20.03 19.69 19.86 430,729 -0.12(-0.60%)
Jun 29, 2018 19.97 20.09 19.80 19.98 386,461 +0.24(+1.22%)
Jun 28, 2018 19.89 19.92 19.41 19.74 375,917 +0.04(+0.20%)
Jun 27, 2018 20.28 20.36 19.66 19.70 467,015 -0.90(-4.37%)
Jun 26, 2018 20.53 20.71 20.47 20.60 1,060,882 -0.21(-1.01%)
Jun 25, 2018 20.72 21.00 20.55 20.81 940,139 +0.19(+0.92%)
Jun 22, 2018 20.61 20.76 20.18 20.62 690,252 +0.02(+0.10%)
Jun 21, 2018 21.25 21.52 20.39 20.60 667,378 +0.25(+1.23%)
Jun 20, 2018 20.42 20.43 19.99 20.35 395,996 +0.33(+1.65%)
Jun 19, 2018 19.81 20.46 19.81 20.02 2,043,606 -0.08(-0.40%)
Jun 18, 2018 20.05 20.18 19.86 20.10 246,518 -0.13(-0.64%)
Jun 15, 2018 20.29 19.76 20.23 283,890 +0.21(+1.05%)
Jun 14, 2018 20.65 20.75 19.88 20.02 389,935 -0.47(-2.29%)
Jun 13, 2018 20.66 20.83 20.18 20.49 249,803 -0.25(-1.21%)
Jun 12, 2018 20.67 20.93 20.55 20.74 296,603 +0.02(+0.10%)
Jun 11, 2018 20.27 21.06 20.26 20.72 466,531 +0.44(+2.17%)
Jun 08, 2018 20.28 20.66 19.18 20.28 994,596 +1.02(+5.30%)
Jun 07, 2018 19.07 19.54 18.36 19.26 968,077 -0.54(-2.73%)
Jun 06, 2018 19.42 19.80 674,102 -0.93(-4.49%)
Jun 05, 2018 21.16 21.45 20.68 20.73 423,829 -0.89(-4.12%)
Jun 04, 2018 21.50 21.74 21.30 21.62 373,094 +0.39(+1.84%)
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.