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 (%)
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%)
Jun 01, 2017 19.60 19.61 19.23 19.38 403,745 +0.01(+0.05%)
May 31, 2017 19.70 19.78 19.26 19.37 927,351 -0.26(-1.31%)
May 30, 2017 19.68 19.76 19.40 19.62 425,161 -0.11(-0.56%)
May 26, 2017 19.44 19.90 19.39 19.73 688,743 +0.62(+3.26%)
May 25, 2017 19.49 19.75 19.00 19.11 570,562 -0.48(-2.44%)
May 24, 2017 19.54 19.83 19.46 19.59 375,739 +0.21(+1.09%)
May 23, 2017 18.87 19.41 18.87 19.38 743,233 +0.94(+5.07%)
May 22, 2017 18.69 18.93 18.17 18.44 911,664 -0.75(-3.92%)
May 19, 2017 18.93 19.27 18.49 19.19 1,058,374 +1.31(+7.34%)
May 18, 2017 19.83 19.83 17.24 17.88 2,695,484 -3.93(-18.01%)
May 17, 2017 22.56 22.71 21.76 21.81 446,419 -0.79(-3.49%)
May 16, 2017 22.24 22.63 22.19 22.60 376,338 +0.61(+2.80%)
May 15, 2017 21.88 21.99 21.75 21.98 371,160 +0.28(+1.27%)
May 12, 2017 21.49 21.83 21.43 21.71 840,999 +0.50(+2.34%)
May 11, 2017 21.20 21.35 21.04 21.21 429,813 +0.00(+0.00%)
May 10, 2017 21.31 21.39 21.06 21.21 507,766 +0.48(+2.30%)
May 09, 2017 20.61 20.96 20.60 20.73 600,209 +0.17(+0.80%)
May 08, 2017 20.58 20.64 20.28 20.57 272,527 -0.20(-0.97%)
May 05, 2017 20.63 20.81 20.61 20.77 332,346 +0.21(+1.03%)
May 04, 2017 20.82 20.83 20.48 20.56 522,846 -0.34(-1.62%)
May 03, 2017 21.04 21.13 20.85 20.90 1,317,912 -0.34(-1.60%)
May 02, 2017 20.65 21.56 20.64 21.24 1,881,016 +0.28(+1.36%)
May 01, 2017 20.72 21.07 20.58 20.95 639,713 +0.27(+1.29%)
Apr 28, 2017 19.39 20.75 19.34 20.69 1,887,763 +1.89(+10.05%)
Apr 27, 2017 18.81 18.81 18.49 18.80 651,696 +0.27(+1.44%)
Apr 26, 2017 18.42 18.58 18.23 18.53 377,844 -0.09(-0.49%)
Apr 25, 2017 18.32 18.62 18.07 18.62 733,428 +0.01(+0.05%)
Apr 24, 2017 18.93 18.97 18.53 18.61 793,223 +0.10(+0.55%)
Apr 21, 2017 18.73 18.80 18.48 18.51 433,888 -0.19(-1.03%)
Apr 20, 2017 18.75 18.91 18.50 18.71 423,659 +0.17(+0.94%)
Apr 19, 2017 18.40 18.71 18.32 18.53 619,063 +0.28(+1.56%)
Apr 18, 2017 17.89 18.49 17.84 18.25 645,823 +0.38(+2.10%)
Apr 17, 2017 17.20 17.93 17.16 17.87 520,002 +0.96(+5.70%)
Apr 13, 2017 17.01 17.28 16.91 16.91 302,498 -0.08(-0.49%)
Apr 12, 2017 17.06 17.07 16.85 16.99 454,436 -0.14(-0.80%)
Apr 11, 2017 17.28 17.29 16.75 17.13 524,433 -0.24(-1.37%)
Apr 10, 2017 17.45 17.47 17.16 17.37 364,999 -0.01(-0.05%)
Apr 07, 2017 17.48 17.65 17.26 17.38 406,828 +0.03(+0.16%)
Apr 06, 2017 17.50 17.73 17.22 17.35 488,464 -0.28(-1.56%)
Apr 05, 2017 18.04 18.05 17.60 17.62 379,628 -0.25(-1.39%)
Apr 04, 2017 17.77 17.88 17.42 17.87 314,512 -0.01(-0.05%)
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.