Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.08 15.26 14.96 15.04 738,623 +0.01(+0.06%)
Sep 29, 2016 15.63 15.65 14.90 15.03 779,932 -0.56(-3.59%)
Sep 28, 2016 15.76 15.83 15.30 15.59 870,581 -0.09(-0.58%)
Sep 27, 2016 15.76 15.80 15.25 15.68 770,808 -0.07(-0.47%)
Sep 26, 2016 15.68 15.93 15.68 15.75 887,343 -0.05(-0.29%)
Sep 23, 2016 15.44 16.04 15.38 15.80 918,879 +0.43(+2.81%)
Sep 22, 2016 15.24 15.63 15.21 15.37 1,269,128 +0.39(+2.57%)
Sep 21, 2016 14.39 15.11 14.21 14.98 1,148,060 +0.47(+3.22%)
Sep 20, 2016 14.31 14.58 14.26 14.51 687,582 +0.31(+2.20%)
Sep 19, 2016 14.18 14.31 14.10 14.20 865,382 +0.17(+1.18%)
Sep 16, 2016 13.91 14.14 13.83 14.04 1,598,700 -0.07(-0.52%)
Sep 15, 2016 13.94 14.14 13.78 14.11 798,788 +0.14(+0.98%)
Sep 14, 2016 13.98 14.24 13.82 13.97 1,303,995 -0.09(-0.65%)
Sep 13, 2016 14.17 14.34 13.89 14.06 1,472,042 -0.34(-2.36%)
Sep 12, 2016 13.72 14.43 13.67 14.40 987,181 +0.38(+2.68%)
Sep 09, 2016 14.50 14.53 13.93 14.03 1,148,322 -0.85(-5.73%)
Sep 08, 2016 14.97 15.08 14.74 14.88 491,989 -0.02(-0.12%)
Sep 07, 2016 14.80 14.94 14.68 14.90 340,307 +0.01(+0.06%)
Sep 06, 2016 14.75 14.97 14.67 14.89 472,902 +0.04(+0.25%)
Sep 02, 2016 14.61 14.85 14.85 14.85 394,255 +0.51(+3.58%)
Sep 01, 2016 14.22 14.49 14.16 14.34 440,072 -0.03(-0.19%)
Aug 31, 2016 14.69 14.77 14.30 14.37 624,416 -0.13(-0.89%)
Aug 30, 2016 14.61 14.90 14.28 14.50 765,746 -0.21(-1.43%)
Aug 29, 2016 14.61 14.80 14.52 14.71 903,524 +0.05(+0.31%)
Aug 26, 2016 15.05 15.09 14.56 14.66 2,171,992 -0.39(-2.62%)
Aug 25, 2016 14.96 15.36 14.95 15.05 453,048 -0.06(-0.42%)
Aug 24, 2016 14.77 15.27 14.54 15.12 740,669 +0.20(+1.35%)
Aug 23, 2016 15.06 15.23 14.90 14.92 534,197 +0.05(+0.31%)
Aug 22, 2016 14.82 14.89 14.73 14.87 597,296 -0.16(-1.04%)
Aug 19, 2016 14.86 15.09 14.74 15.03 307,871 +0.02(+0.12%)
Aug 18, 2016 15.00 15.14 14.76 15.01 470,068 +0.07(+0.49%)
Aug 17, 2016 14.83 14.96 14.52 14.94 485,049 -0.23(-1.51%)
Aug 16, 2016 15.53 15.53 15.13 15.17 551,379 -0.27(-1.72%)
Aug 15, 2016 15.49 15.63 15.38 15.43 522,393 +0.27(+1.75%)
Aug 12, 2016 14.78 15.48 14.72 15.17 670,570 +0.28(+1.85%)
Aug 11, 2016 14.44 14.94 14.41 14.89 707,165 +0.44(+3.05%)
Aug 10, 2016 14.48 14.77 14.35 14.45 626,584 +0.04(+0.25%)
Aug 09, 2016 14.55 14.59 14.34 14.41 830,355 +0.09(+0.64%)
Aug 08, 2016 14.03 14.50 14.03 14.32 962,011 +0.08(+0.58%)
Aug 05, 2016 14.10 14.31 14.00 14.24 635,757 +0.29(+2.11%)
Aug 04, 2016 13.61 13.96 13.60 13.94 872,620 +0.48(+3.54%)
Aug 03, 2016 13.16 13.50 13.09 13.47 624,767 +0.16(+1.17%)
Aug 02, 2016 13.57 13.63 13.09 13.31 799,155 -0.05(-0.41%)
Aug 01, 2016 13.58 13.76 13.32 13.37 695,703 -0.46(-3.32%)
Jul 29, 2016 13.30 13.89 13.17 13.83 811,405 +0.37(+2.73%)
Jul 28, 2016 13.74 13.94 13.42 13.46 1,623,860 -1.61(-10.66%)
Jul 27, 2016 15.19 15.33 14.71 15.06 703,708 -0.26(-1.68%)
Jul 26, 2016 15.38 15.54 15.26 15.32 1,427,272 -0.04(-0.24%)
Jul 25, 2016 15.40 15.40 15.20 15.36 608,419 -0.06(-0.42%)
Jul 22, 2016 15.42 15.46 15.16 15.42 1,134,487 +0.03(+0.18%)
Jul 21, 2016 15.77 15.83 15.33 15.39 782,992 -0.39(-2.50%)
Jul 20, 2016 15.93 16.05 15.72 15.79 899,525 -0.17(-1.09%)
Jul 19, 2016 15.89 16.04 15.63 15.96 950,572 +0.06(+0.40%)
Jul 18, 2016 15.54 15.95 15.48 15.90 851,557 +0.43(+2.79%)
Jul 15, 2016 15.29 15.53 15.11 15.47 774,731 +0.10(+0.66%)
Jul 14, 2016 14.96 15.52 14.94 15.37 1,214,870 +0.92(+6.35%)
Jul 13, 2016 14.38 14.47 14.19 14.45 668,622 +0.17(+1.22%)
Jul 12, 2016 14.32 14.56 14.15 14.28 1,744,157 +0.60(+4.36%)
Jul 11, 2016 13.52 13.72 13.49 13.68 1,878,818 +0.28(+2.12%)
Jul 08, 2016 13.35 13.43 12.94 13.39 759,590 +0.45(+3.47%)
Jul 07, 2016 12.99 13.18 12.87 12.94 785,975 +0.12(+0.93%)
Jul 06, 2016 12.87 12.87 12.59 12.83 851,734 -0.15(-1.13%)
Jul 05, 2016 13.10 13.14 12.81 12.97 564,029 -0.48(-3.55%)
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.