Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6334 -0.0087 (-1.35%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.18 15.18 15.18 0 -0.05(-0.30%)
Dec 29, 2016 15.27 15.39 15.16 15.23 729,888 +0.25(+1.65%)
Dec 28, 2016 15.10 15.33 14.94 14.98 951,636 +0.17(+1.18%)
Dec 27, 2016 14.89 14.99 14.65 14.81 367,109 -0.01(-0.06%)
Dec 23, 2016 14.82 14.82 14.82 0 +0.33(+2.28%)
Dec 22, 2016 14.55 14.63 14.33 14.49 580,155 +0.28(+2.00%)
Dec 21, 2016 14.43 14.43 14.16 14.20 487,373 +0.17(+1.18%)
Dec 20, 2016 14.34 14.34 13.92 14.04 881,868 -0.31(-2.17%)
Dec 19, 2016 14.72 14.75 14.31 14.35 469,613 -0.17(-1.14%)
Dec 16, 2016 14.73 14.90 14.42 14.51 796,996 +0.34(+2.40%)
Dec 15, 2016 13.63 14.22 13.61 14.17 917,991 +0.52(+3.83%)
Dec 14, 2016 14.42 14.46 13.61 13.65 1,395,097 -0.71(-4.92%)
Dec 13, 2016 14.19 14.50 14.10 14.36 967,877 +0.44(+3.16%)
Dec 12, 2016 14.18 14.63 13.85 13.92 1,510,011 -0.27(-1.88%)
Dec 09, 2016 14.30 14.33 13.99 14.18 1,190,786 +0.60(+4.39%)
Dec 08, 2016 13.76 13.81 13.51 13.59 579,208 -0.22(-1.59%)
Dec 07, 2016 13.68 13.86 13.57 13.81 791,232 +0.33(+2.45%)
Dec 06, 2016 13.28 13.55 13.22 13.48 613,971 +0.29(+2.23%)
Dec 05, 2016 13.07 13.23 13.02 13.18 1,321,888 +0.21(+1.63%)
Dec 02, 2016 13.01 13.38 12.92 12.97 935,916 -0.29(-2.21%)
Dec 01, 2016 13.95 14.04 13.26 13.27 720,946 -1.34(-9.17%)
Nov 30, 2016 15.00 15.04 14.56 14.61 649,701 -0.02(-0.13%)
Nov 29, 2016 14.89 15.01 14.57 14.62 446,464 -0.52(-3.45%)
Nov 28, 2016 15.13 15.32 14.86 15.15 473,555 +0.17(+1.16%)
Nov 25, 2016 15.22 15.28 14.93 14.97 253,742 +0.27(+1.81%)
Nov 23, 2016 14.71 14.71 14.71 0 -0.04(-0.25%)
Nov 22, 2016 15.01 15.02 14.64 14.74 407,167 +0.22(+1.52%)
Nov 21, 2016 14.47 14.90 14.35 14.52 478,722 +0.14(+0.96%)
Nov 18, 2016 14.80 14.85 14.38 14.39 458,330 +0.11(+0.77%)
Nov 17, 2016 14.80 14.91 14.20 14.28 467,123 -0.59(-3.95%)
Nov 16, 2016 14.53 15.08 14.48 14.86 537,022 +0.05(+0.31%)
Nov 15, 2016 14.30 14.88 14.30 14.82 470,051 +0.49(+3.39%)
Nov 14, 2016 14.25 14.69 14.00 14.33 847,805 -0.39(-2.62%)
Nov 11, 2016 14.92 14.92 14.16 14.72 1,002,274 -1.05(-6.64%)
Nov 10, 2016 16.25 16.64 15.20 15.76 860,872 -1.74(-9.96%)
Nov 09, 2016 16.94 17.61 16.94 17.50 633,350 -0.17(-0.93%)
Nov 08, 2016 17.70 17.89 17.47 17.67 506,760 -0.11(-0.62%)
Nov 07, 2016 17.73 17.86 17.62 17.78 719,306 +0.83(+4.93%)
Nov 04, 2016 16.83 17.39 16.60 16.94 1,015,769 +0.47(+2.84%)
Nov 03, 2016 16.73 17.03 16.40 16.48 822,491 -0.07(-0.44%)
Nov 02, 2016 16.74 16.95 16.48 16.55 406,570 -0.20(-1.20%)
Nov 01, 2016 17.70 17.70 16.53 16.75 671,418 -0.72(-4.15%)
Oct 31, 2016 17.38 17.50 17.06 17.48 741,941 +0.51(+3.03%)
Oct 28, 2016 17.10 17.36 16.83 16.96 768,873 +0.25(+1.48%)
Oct 27, 2016 16.82 16.98 16.62 16.72 669,499 +0.08(+0.50%)
Oct 26, 2016 16.80 16.97 16.53 16.63 688,574 -0.41(-2.42%)
Oct 25, 2016 16.91 17.17 16.84 17.05 409,350 -0.28(-1.64%)
Oct 24, 2016 17.61 17.72 17.26 17.33 786,562 +0.25(+1.45%)
Oct 21, 2016 16.69 17.19 16.63 17.08 500,949 +0.24(+1.42%)
Oct 20, 2016 16.28 16.95 16.28 16.84 1,224,339 +0.47(+2.86%)
Oct 19, 2016 16.32 16.66 16.28 16.38 514,343 +0.12(+0.73%)
Oct 18, 2016 16.08 16.41 15.95 16.26 514,839 +0.64(+4.11%)
Oct 17, 2016 15.63 15.71 15.43 15.61 512,147 -0.06(-0.41%)
Oct 14, 2016 15.46 15.72 15.28 15.68 1,161,196 +0.41(+2.70%)
Oct 13, 2016 15.02 15.42 14.86 15.27 725,827 +0.20(+1.34%)
Oct 12, 2016 15.20 15.20 15.04 15.06 313,640 -0.17(-1.14%)
Oct 11, 2016 15.47 15.49 14.98 15.24 928,132 -0.35(-2.24%)
Oct 10, 2016 15.30 15.69 15.21 15.59 2,932,967 +0.50(+3.35%)
Oct 07, 2016 15.35 15.36 14.66 15.08 1,307,200 -0.18(-1.20%)
Oct 06, 2016 15.17 15.39 15.14 15.27 1,542,445 -0.03(-0.18%)
Oct 05, 2016 15.05 15.34 15.05 15.29 1,422,681 +0.58(+3.93%)
Oct 04, 2016 15.06 15.18 14.62 14.72 773,847 -0.57(-3.72%)
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.