Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6400 -0.0021 (-0.33%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.80 17.88 17.55 17.61 713,632 -0.29(-1.64%)
Mar 30, 2017 18.14 18.23 17.81 17.91 390,527 -0.34(-1.86%)
Mar 29, 2017 18.09 18.32 18.05 18.25 587,730 +0.25(+1.38%)
Mar 28, 2017 18.21 18.56 17.94 18.00 476,107 -0.05(-0.25%)
Mar 27, 2017 17.91 18.19 17.77 18.05 553,867 +0.04(+0.20%)
Mar 24, 2017 18.34 18.44 17.21 18.01 1,879,325 -0.09(-0.51%)
Mar 23, 2017 18.07 18.17 17.72 18.10 682,801 +0.17(+0.97%)
Mar 22, 2017 17.33 17.94 17.30 17.93 1,092,335 +0.73(+4.27%)
Mar 21, 2017 17.47 17.53 17.07 17.19 397,585 -0.28(-1.58%)
Mar 20, 2017 16.71 17.50 16.70 17.47 607,009 +0.62(+3.70%)
Mar 17, 2017 16.94 16.97 16.50 16.84 662,236 +0.15(+0.88%)
Mar 16, 2017 16.76 17.05 16.58 16.70 486,549 +0.01(+0.06%)
Mar 15, 2017 16.10 16.72 15.82 16.69 707,034 +0.67(+4.18%)
Mar 14, 2017 16.33 16.37 16.01 16.02 416,820 -0.32(-1.97%)
Mar 13, 2017 16.04 16.36 15.86 16.34 407,915 +0.35(+2.18%)
Mar 10, 2017 16.07 16.16 15.89 15.99 452,535 +0.43(+2.77%)
Mar 09, 2017 15.95 16.00 15.53 15.56 545,793 -0.46(-2.86%)
Mar 08, 2017 16.52 16.55 15.86 16.02 672,384 -0.72(-4.33%)
Mar 07, 2017 16.75 16.91 16.68 16.74 418,021 -0.03(-0.16%)
Mar 06, 2017 17.33 17.33 16.76 16.77 345,587 -0.28(-1.62%)
Mar 03, 2017 16.89 17.07 16.71 17.05 388,165 +0.43(+2.60%)
Mar 02, 2017 16.96 17.13 16.59 16.61 740,884 -0.46(-2.69%)
Mar 01, 2017 16.77 17.27 16.77 17.07 704,196 +0.45(+2.70%)
Feb 28, 2017 17.08 17.10 16.56 16.62 357,078 -0.42(-2.48%)
Feb 27, 2017 16.93 17.15 16.84 17.05 431,116 +0.16(+0.92%)
Feb 24, 2017 16.73 16.90 16.60 16.89 490,296 -0.50(-2.85%)
Feb 23, 2017 17.97 18.01 17.37 17.39 412,518 -0.23(-1.30%)
Feb 22, 2017 17.66 17.72 17.51 17.61 296,050 -0.03(-0.16%)
Feb 21, 2017 17.36 17.69 17.31 17.64 514,874 +0.46(+2.67%)
Feb 17, 2017 17.18 17.18 17.18 0 -0.15(-0.85%)
Feb 16, 2017 17.61 17.76 17.31 17.33 317,819 -0.31(-1.77%)
Feb 15, 2017 17.18 17.68 17.10 17.64 349,235 +0.52(+3.05%)
Feb 14, 2017 16.96 17.14 16.71 17.12 532,656 +0.20(+1.19%)
Feb 13, 2017 17.19 17.22 16.90 16.92 303,901 -0.16(-0.91%)
Feb 10, 2017 16.94 17.15 16.91 17.07 455,628 +0.15(+0.87%)
Feb 09, 2017 16.98 17.03 16.84 16.93 443,061 -0.22(-1.28%)
Feb 08, 2017 16.82 17.17 16.75 17.15 391,674 +0.29(+1.74%)
Feb 07, 2017 17.05 17.15 16.78 16.85 292,066 -0.23(-1.34%)
Feb 06, 2017 17.06 17.25 16.87 17.08 506,215 -0.17(-1.01%)
Feb 03, 2017 16.99 17.34 16.92 17.26 461,673 +0.30(+1.79%)
Feb 02, 2017 16.85 17.08 16.83 16.95 499,518 +0.18(+1.09%)
Feb 01, 2017 16.90 16.94 16.61 16.77 559,184 -0.06(-0.33%)
Jan 31, 2017 17.00 17.06 16.77 16.83 491,608 -0.11(-0.65%)
Jan 30, 2017 16.93 17.05 16.82 16.94 540,820 -0.29(-1.70%)
Jan 27, 2017 17.40 17.46 17.19 17.23 594,567 -0.23(-1.31%)
Jan 26, 2017 17.38 17.49 17.26 17.46 636,861 +0.00(+0.00%)
Jan 25, 2017 17.22 17.55 17.22 17.46 368,371 +0.28(+1.60%)
Jan 24, 2017 17.02 17.27 16.87 17.18 686,557 +0.02(+0.11%)
Jan 23, 2017 16.89 17.17 16.79 17.16 788,932 +0.61(+3.71%)
Jan 20, 2017 16.34 16.59 16.32 16.55 480,284 +0.40(+2.50%)
Jan 19, 2017 16.16 16.24 15.96 16.15 936,051 +0.10(+0.63%)
Jan 18, 2017 16.35 16.43 15.99 16.05 1,045,968 -0.42(-2.56%)
Jan 17, 2017 16.34 16.61 16.25 16.47 771,439 -0.16(-0.94%)
Jan 13, 2017 16.62 16.62 16.62 0 -0.39(-2.32%)
Jan 12, 2017 17.19 17.33 16.80 17.02 707,323 +0.62(+3.80%)
Jan 11, 2017 15.70 16.39 15.64 16.39 671,011 +0.47(+2.94%)
Jan 10, 2017 16.05 16.18 15.86 15.93 551,089 +0.04(+0.23%)
Jan 09, 2017 15.97 16.09 15.86 15.89 463,708 -0.06(-0.35%)
Jan 06, 2017 15.86 15.99 15.76 15.94 459,894 -0.03(-0.17%)
Jan 05, 2017 16.09 16.17 15.94 15.97 533,981 +0.10(+0.64%)
Jan 04, 2017 15.79 15.97 15.70 15.87 1,007,899 +0.09(+0.58%)
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.