Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.30 24.57 24.06 24.48 572,400 +0.13(+0.53%)
Jun 27, 2019 24.07 24.46 23.72 24.35 2,597,163 +2.36(+10.73%)
Jun 26, 2019 22.44 22.44 21.80 21.99 760,532 -0.28(-1.26%)
Jun 25, 2019 22.68 22.78 22.25 22.27 553,470 -0.50(-2.20%)
Jun 24, 2019 22.66 22.92 22.66 22.77 249,648 +0.02(+0.09%)
Jun 21, 2019 22.62 22.98 22.62 22.75 524,000 -0.22(-0.96%)
Jun 20, 2019 23.08 23.22 22.85 22.97 329,931 +0.29(+1.28%)
Jun 19, 2019 22.53 22.74 22.29 22.68 413,745 +0.19(+0.84%)
Jun 18, 2019 22.51 22.80 22.30 22.49 556,224 +0.12(+0.54%)
Jun 17, 2019 22.10 22.82 22.10 22.37 441,512 +0.34(+1.54%)
Jun 14, 2019 22.73 22.75 21.82 22.03 460,200 -0.85(-3.72%)
Jun 13, 2019 22.85 23.06 22.57 22.88 449,696 +0.47(+2.10%)
Jun 12, 2019 23.10 23.12 22.38 22.41 737,815 -0.15(-0.66%)
Jun 11, 2019 22.47 22.56 22.22 22.56 463,959 +0.15(+0.67%)
Jun 10, 2019 22.50 22.51 22.34 22.41 331,925 -0.09(-0.40%)
Jun 07, 2019 22.72 22.87 22.43 22.50 636,900 -0.17(-0.75%)
Jun 06, 2019 22.82 22.86 22.45 22.67 321,029 +0.10(+0.44%)
Jun 05, 2019 23.15 23.15 22.44 22.57 459,072 -0.60(-2.59%)
Jun 04, 2019 22.69 23.23 22.62 23.17 654,546 +0.76(+3.39%)
Jun 03, 2019 22.61 22.68 22.24 22.41 725,636 +0.33(+1.49%)
May 31, 2019 21.73 22.18 21.73 22.08 508,600 +0.29(+1.33%)
May 30, 2019 21.47 21.93 21.45 21.79 517,429 +0.35(+1.63%)
May 29, 2019 21.39 21.53 21.20 21.44 571,284 +0.26(+1.23%)
May 28, 2019 20.82 21.45 20.75 21.18 668,812 +0.61(+2.97%)
May 24, 2019 21.03 21.24 20.48 20.57 1,011,900 -0.13(-0.63%)
May 23, 2019 19.54 20.78 19.52 20.70 1,780,334 -0.13(-0.62%)
May 22, 2019 20.68 20.95 20.43 20.83 1,065,836 +0.46(+2.26%)
May 21, 2019 19.74 20.45 19.69 20.37 803,781 +0.71(+3.61%)
May 20, 2019 19.12 19.93 18.95 19.66 1,097,710 +0.44(+2.29%)
May 17, 2019 19.59 19.79 19.04 19.22 1,282,600 -0.61(-3.08%)
May 16, 2019 20.09 20.14 19.77 19.83 898,430 -0.71(-3.46%)
May 15, 2019 20.23 20.78 20.17 20.54 734,462 -0.32(-1.53%)
May 14, 2019 20.40 21.17 20.30 20.86 1,532,537 +0.75(+3.73%)
May 13, 2019 20.19 20.35 20.10 20.11 712,891 -1.06(-5.01%)
May 10, 2019 21.32 21.33 20.73 21.17 895,000 +0.11(+0.52%)
May 09, 2019 21.24 21.33 20.41 21.06 3,017,698 -1.14(-5.14%)
May 08, 2019 24.11 24.23 22.08 22.20 1,989,474 -1.54(-6.49%)
May 07, 2019 23.43 23.77 23.13 23.74 921,260 -0.13(-0.54%)
May 06, 2019 23.71 23.96 23.64 23.87 593,931 -0.28(-1.16%)
May 03, 2019 24.34 24.53 24.03 24.15 378,400 +0.01(+0.04%)
May 02, 2019 24.12 24.29 23.86 24.14 451,361 +0.04(+0.17%)
May 01, 2019 24.54 24.61 24.10 24.10 388,439 -0.46(-1.87%)
Apr 30, 2019 24.87 24.98 24.30 24.56 688,078 -0.28(-1.13%)
Apr 29, 2019 24.70 25.02 24.45 24.84 463,625 +0.11(+0.44%)
Apr 26, 2019 24.98 25.15 24.56 24.73 555,600 -0.07(-0.28%)
Apr 25, 2019 24.55 24.83 24.36 24.80 685,480 +0.71(+2.95%)
Apr 24, 2019 24.41 24.46 23.87 24.09 527,486 -0.41(-1.67%)
Apr 23, 2019 24.44 24.77 24.19 24.50 880,613 +0.26(+1.07%)
Apr 22, 2019 23.84 24.65 23.81 24.24 763,807 +0.47(+1.98%)
Apr 18, 2019 23.12 24.01 23.03 23.77 425,400 +0.71(+3.08%)
Apr 17, 2019 23.57 23.60 22.78 23.06 808,291 -0.59(-2.49%)
Apr 16, 2019 23.54 24.05 23.54 23.65 411,812 -0.01(-0.04%)
Apr 15, 2019 23.47 23.72 23.13 23.66 489,662 +0.40(+1.72%)
Apr 12, 2019 23.41 23.52 23.03 23.26 477,700 -0.25(-1.06%)
Apr 11, 2019 23.61 23.88 23.26 23.51 301,255 -0.28(-1.18%)
Apr 10, 2019 23.73 23.93 23.69 23.79 269,162 +0.22(+0.93%)
Apr 09, 2019 23.90 23.94 23.43 23.57 354,418 -0.52(-2.16%)
Apr 08, 2019 23.99 24.16 23.74 24.09 684,513 +0.14(+0.58%)
Apr 05, 2019 24.13 24.28 23.86 23.95 525,500 -0.10(-0.42%)
Apr 04, 2019 23.50 24.13 23.50 24.05 492,250 +0.47(+1.99%)
Apr 03, 2019 24.23 24.31 23.55 23.58 590,639 -0.37(-1.54%)
Apr 02, 2019 23.88 24.04 23.73 23.95 447,898 +0.26(+1.10%)
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.