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 (%)
Dec 29, 2017 21.62 21.62 21.62 0 +0.01(+0.04%)
Dec 28, 2017 21.61 21.70 21.42 21.61 214,621 +0.41(+1.95%)
Dec 27, 2017 21.39 21.47 21.13 21.20 211,740 +0.14(+0.65%)
Dec 26, 2017 20.83 21.23 20.67 21.06 122,310 +0.75(+3.70%)
Dec 22, 2017 20.24 20.37 20.17 20.31 85,501 +0.10(+0.50%)
Dec 21, 2017 20.10 20.35 20.02 20.21 187,914 +0.16(+0.78%)
Dec 20, 2017 19.99 20.22 19.90 20.05 199,591 +0.17(+0.88%)
Dec 19, 2017 20.05 20.10 19.81 19.88 183,482 -0.29(-1.46%)
Dec 18, 2017 20.39 20.44 20.15 20.17 316,585 +0.00(+0.00%)
Dec 15, 2017 20.33 20.39 20.07 20.17 257,931 +0.13(+0.64%)
Dec 14, 2017 20.26 20.40 20.04 20.05 179,540 -0.41(-2.02%)
Dec 13, 2017 21.07 21.27 20.41 20.46 337,198 -0.58(-2.75%)
Dec 12, 2017 20.19 21.21 20.16 21.04 229,764 +0.25(+1.19%)
Dec 11, 2017 20.89 21.07 20.76 20.79 177,729 +0.14(+0.67%)
Dec 08, 2017 20.94 20.94 20.55 20.65 243,017 -0.05(-0.22%)
Dec 07, 2017 20.25 20.82 20.13 20.70 376,375 -0.50(-2.34%)
Dec 06, 2017 20.94 21.23 20.68 21.19 252,182 +0.59(+2.85%)
Dec 05, 2017 20.88 20.95 20.57 20.61 241,289 +0.12(+0.58%)
Dec 04, 2017 20.39 20.72 20.35 20.49 274,281 +0.60(+3.00%)
Dec 01, 2017 19.94 20.07 19.82 19.89 329,143 +0.38(+1.93%)
Nov 30, 2017 19.62 19.80 19.15 19.51 477,514 -0.54(-2.70%)
Nov 29, 2017 20.70 20.70 19.91 20.05 340,267 -0.91(-4.33%)
Nov 28, 2017 21.25 21.39 20.91 20.96 563,289 -0.03(-0.13%)
Nov 27, 2017 20.81 21.14 20.75 20.99 219,367 +0.04(+0.18%)
Nov 24, 2017 21.01 21.06 20.82 20.95 188,510 -0.17(-0.82%)
Nov 22, 2017 21.03 21.20 20.83 21.13 352,108 +0.28(+1.32%)
Nov 21, 2017 20.84 21.42 20.78 20.85 696,193 +0.25(+1.20%)
Nov 20, 2017 20.39 20.62 20.36 20.61 256,360 +0.02(+0.09%)
Nov 17, 2017 20.21 20.89 20.21 20.59 473,250 +0.66(+3.31%)
Nov 16, 2017 19.86 20.06 19.51 19.93 469,760 +0.83(+4.37%)
Nov 15, 2017 18.73 19.35 18.49 19.09 377,416 -0.01(-0.05%)
Nov 14, 2017 19.51 19.61 19.09 19.10 394,832 -0.43(-2.21%)
Nov 13, 2017 19.65 19.73 19.32 19.53 436,590 -0.40(-2.03%)
Nov 10, 2017 20.50 20.51 19.93 19.94 305,041 -0.76(-3.68%)
Nov 09, 2017 20.67 20.83 20.52 20.70 310,507 -0.40(-1.91%)
Nov 08, 2017 20.86 21.35 20.52 21.10 514,607 +0.41(+2.00%)
Nov 07, 2017 21.28 21.43 20.49 20.69 595,584 -0.39(-1.83%)
Nov 06, 2017 21.08 21.14 20.79 21.07 276,395 +0.35(+1.68%)
Nov 03, 2017 21.04 21.04 20.50 20.72 272,089 -0.18(-0.88%)
Nov 02, 2017 21.17 21.17 20.57 20.91 254,494 -0.14(-0.65%)
Nov 01, 2017 21.25 21.63 20.76 21.05 426,177 -0.27(-1.25%)
Oct 31, 2017 21.40 21.67 21.28 21.31 488,985 -0.17(-0.77%)
Oct 30, 2017 22.16 22.27 21.28 21.48 530,004 -1.06(-4.68%)
Oct 27, 2017 22.25 22.83 22.23 22.53 391,968 +0.53(+2.42%)
Oct 26, 2017 22.50 22.50 21.94 22.00 212,007 -0.56(-2.48%)
Oct 25, 2017 22.53 22.64 22.04 22.56 215,610 +0.00(+0.00%)
Oct 24, 2017 22.54 22.62 22.25 22.56 419,402 +0.08(+0.37%)
Oct 23, 2017 22.86 22.99 22.44 22.48 304,667 -0.41(-1.80%)
Oct 20, 2017 23.06 23.08 22.67 22.89 298,448 -0.14(-0.60%)
Oct 19, 2017 22.92 23.13 22.76 23.03 336,380 -0.09(-0.40%)
Oct 18, 2017 22.50 23.16 22.48 23.12 432,101 +0.88(+3.96%)
Oct 17, 2017 22.37 22.42 21.88 22.24 452,680 -0.01(-0.04%)
Oct 16, 2017 22.53 22.67 22.12 22.25 429,535 -0.33(-1.46%)
Oct 13, 2017 23.05 23.11 22.40 22.58 567,563 -0.45(-1.95%)
Oct 12, 2017 23.16 23.47 22.99 23.03 582,186 -0.27(-1.14%)
Oct 11, 2017 23.39 23.55 23.23 23.29 159,019 +0.10(+0.44%)
Oct 10, 2017 23.13 23.27 22.94 23.19 205,249 +0.71(+3.14%)
Oct 09, 2017 22.70 22.70 22.36 22.49 186,272 -0.23(-1.01%)
Oct 06, 2017 22.62 22.90 22.57 22.72 296,612 -0.29(-1.28%)
Oct 05, 2017 23.65 23.76 22.98 23.01 308,830 -0.38(-1.61%)
Oct 04, 2017 23.07 23.44 23.07 23.39 411,546 +0.50(+2.16%)
Oct 03, 2017 21.87 22.93 21.87 22.89 452,093 +1.18(+5.45%)
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.