Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6325 -0.0096 (-1.50%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.06 19.32 18.66 19.18 2,341,794 -0.07(-0.38%)
Oct 30, 2018 19.36 19.56 19.11 19.26 1,968,240 +0.06(+0.29%)
Oct 29, 2018 20.07 20.30 18.96 19.20 927,077 -0.16(-0.81%)
Oct 26, 2018 19.83 19.96 19.30 19.36 888,900 -0.31(-1.59%)
Oct 25, 2018 19.37 20.13 19.23 19.67 435,453 +0.39(+2.00%)
Oct 24, 2018 19.74 19.78 19.27 19.28 604,497 -0.44(-2.23%)
Oct 23, 2018 19.39 19.74 19.18 19.72 1,875,834 +0.02(+0.09%)
Oct 22, 2018 19.94 19.95 19.63 19.71 1,310,611 +0.02(+0.09%)
Oct 19, 2018 19.66 19.75 19.51 19.69 671,552 +0.19(+0.99%)
Oct 18, 2018 19.67 19.76 19.49 19.50 534,651 -0.23(-1.16%)
Oct 17, 2018 19.70 19.84 19.54 19.72 1,032,904 -0.04(-0.19%)
Oct 16, 2018 19.52 19.88 19.24 19.76 2,884,336 +0.71(+3.71%)
Oct 15, 2018 19.69 19.69 19.05 19.05 1,661,826 -0.58(-2.94%)
Oct 12, 2018 19.75 19.75 19.31 19.63 548,055 +0.29(+1.52%)
Oct 11, 2018 20.05 20.06 19.28 19.34 999,698 -0.31(-1.59%)
Oct 10, 2018 20.30 20.30 19.59 19.65 819,128 -0.86(-4.20%)
Oct 09, 2018 20.51 20.62 20.19 20.51 1,424,704 +0.21(+1.04%)
Oct 08, 2018 20.99 21.08 19.94 20.30 2,129,400 +0.42(+2.12%)
Oct 05, 2018 19.93 20.11 19.75 19.88 520,587 +0.08(+0.42%)
Oct 04, 2018 20.20 20.20 19.50 19.80 600,609 -0.60(-2.92%)
Oct 03, 2018 21.37 21.42 20.14 20.39 879,226 +0.19(+0.95%)
Oct 02, 2018 20.04 20.53 19.94 20.20 317,982 +0.82(+4.21%)
Oct 01, 2018 19.65 19.79 19.28 19.39 430,869 -0.32(-1.63%)
Sep 28, 2018 19.56 20.02 19.56 19.71 582,608 -0.17(-0.88%)
Sep 27, 2018 19.48 19.92 19.48 19.88 378,241 +0.47(+2.41%)
Sep 26, 2018 19.21 19.55 19.18 19.41 323,540 +0.26(+1.34%)
Sep 25, 2018 18.76 19.17 18.62 19.16 604,089 +0.04(+0.19%)
Sep 24, 2018 19.41 19.45 18.96 19.12 588,536 -0.31(-1.61%)
Sep 21, 2018 19.27 19.64 19.23 19.43 918,330 +0.32(+1.68%)
Sep 20, 2018 18.25 19.12 18.22 19.11 1,422,657 +1.09(+6.06%)
Sep 19, 2018 17.72 18.39 17.58 18.02 364,747 +0.38(+2.13%)
Sep 18, 2018 17.39 17.78 17.39 17.64 337,748 +0.21(+1.21%)
Sep 17, 2018 17.02 17.67 17.00 17.43 580,294 +0.51(+3.04%)
Sep 14, 2018 17.02 17.05 16.43 16.92 619,777 +0.13(+0.76%)
Sep 13, 2018 16.85 17.06 16.73 16.79 791,315 -0.14(-0.81%)
Sep 12, 2018 17.51 17.51 16.80 16.93 660,613 -0.25(-1.44%)
Sep 11, 2018 17.08 17.43 17.02 17.17 440,700 -0.28(-1.63%)
Sep 10, 2018 17.69 17.92 17.26 17.46 477,893 -0.17(-0.94%)
Sep 07, 2018 17.54 17.88 17.39 17.62 457,584 +0.28(+1.64%)
Sep 06, 2018 16.97 17.35 16.71 17.34 634,244 +0.57(+3.39%)
Sep 05, 2018 16.64 17.03 16.46 16.77 798,561 +0.09(+0.55%)
Sep 04, 2018 17.33 17.36 16.55 16.68 875,839 -1.65(-9.01%)
Aug 31, 2018 18.33 18.33 18.33 0 +0.23(+1.27%)
Aug 30, 2018 18.45 18.55 17.94 18.10 635,593 -0.67(-3.57%)
Aug 29, 2018 18.48 18.83 18.43 18.77 481,148 +0.18(+0.99%)
Aug 28, 2018 18.48 18.72 18.32 18.59 6,852,834 -0.03(-0.15%)
Aug 27, 2018 18.24 18.64 18.19 18.61 284,656 +0.58(+3.20%)
Aug 24, 2018 18.26 18.26 17.75 18.04 361,119 +0.05(+0.26%)
Aug 23, 2018 18.50 18.53 17.92 17.99 510,678 -0.45(-2.44%)
Aug 22, 2018 18.23 18.47 18.01 18.44 646,422 +0.13(+0.70%)
Aug 21, 2018 18.88 18.90 18.27 18.31 399,513 -0.50(-2.68%)
Aug 20, 2018 18.66 18.90 18.63 18.82 506,226 +0.06(+0.29%)
Aug 17, 2018 18.81 18.84 18.49 18.76 581,954 -0.11(-0.58%)
Aug 16, 2018 18.83 19.14 18.63 18.87 931,657 +0.30(+1.63%)
Aug 15, 2018 18.48 18.63 18.14 18.57 347,984 -0.31(-1.65%)
Aug 14, 2018 18.61 18.97 18.53 18.88 431,165 +0.39(+2.13%)
Aug 13, 2018 18.13 18.62 18.12 18.49 739,327 -0.01(-0.05%)
Aug 10, 2018 18.83 18.83 18.36 18.50 412,240 -0.83(-4.27%)
Aug 09, 2018 19.60 19.72 19.16 19.32 639,454 -0.76(-3.79%)
Aug 08, 2018 20.72 20.74 19.99 20.08 758,073 -0.65(-3.14%)
Aug 07, 2018 21.18 21.28 20.63 20.73 446,613 -0.27(-1.27%)
Aug 06, 2018 21.08 21.18 20.85 21.00 420,669 -0.05(-0.22%)
Aug 03, 2018 20.79 21.17 20.63 21.05 486,469 +0.49(+2.37%)
Aug 02, 2018 20.17 20.58 20.17 20.56 555,326 +0.24(+1.17%)
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.