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 (%)
Mar 31, 2021 5.850 6.060 5.740 5.820 3,473,239 -0.01(-0.17%)
Mar 30, 2021 6.000 6.055 5.790 5.830 3,323,788 +0.04(+0.69%)
Mar 29, 2021 5.380 5.820 5.370 5.790 2,526,058 +0.30(+5.46%)
Mar 26, 2021 5.370 5.490 5.300 5.490 4,012,500 +0.32(+6.19%)
Mar 25, 2021 5.100 5.285 5.070 5.170 3,125,408 +0.12(+2.38%)
Mar 24, 2021 5.330 5.370 5.000 5.050 3,702,497 -0.27(-5.08%)
Mar 23, 2021 5.240 5.460 5.230 5.320 2,979,208 -0.03(-0.56%)
Mar 22, 2021 5.330 5.540 5.120 5.350 4,744,413 +0.27(+5.31%)
Mar 19, 2021 4.570 5.250 4.570 5.080 3,222,100 +0.62(+13.90%)
Mar 18, 2021 4.460 4.530 4.420 4.460 1,137,578 +0.01(+0.22%)
Mar 17, 2021 4.330 4.460 4.310 4.450 1,150,620 +0.09(+2.06%)
Mar 16, 2021 4.440 4.450 4.340 4.360 799,382 -0.04(-0.91%)
Mar 15, 2021 4.400 4.520 4.380 4.400 1,790,264 -0.06(-1.35%)
Mar 12, 2021 4.430 4.480 4.390 4.460 1,673,100 -0.01(-0.22%)
Mar 11, 2021 4.450 4.480 4.380 4.470 1,895,986 +0.17(+3.95%)
Mar 10, 2021 4.260 4.330 4.120 4.300 3,266,897 +0.29(+7.23%)
Mar 09, 2021 3.910 4.100 3.850 4.010 4,961,025 +0.14(+3.62%)
Mar 08, 2021 4.190 4.260 3.820 3.870 7,227,433 -13.18(-77.30%)
Mar 05, 2021 17.46 17.46 16.75 17.05 1,369,300 +0.36(+2.16%)
Mar 04, 2021 16.59 17.22 16.54 16.69 935,683 +0.29(+1.77%)
Mar 03, 2021 15.95 16.58 15.49 16.40 1,826,754 -0.15(-0.91%)
Mar 02, 2021 16.24 16.93 15.91 16.55 1,952,607 +0.04(+0.24%)
Mar 01, 2021 16.32 17.23 15.21 16.51 3,449,024 +1.54(+10.29%)
Feb 26, 2021 15.82 15.83 14.93 14.97 2,480,900 -0.41(-2.67%)
Feb 25, 2021 15.91 16.07 15.30 15.38 2,375,125 -1.13(-6.84%)
Feb 24, 2021 16.46 16.65 16.34 16.51 315,103 +0.06(+0.36%)
Feb 23, 2021 16.31 16.53 16.11 16.45 794,173 +0.13(+0.80%)
Feb 22, 2021 15.68 16.50 15.57 16.32 677,329 -0.18(-1.09%)
Feb 19, 2021 16.22 16.60 16.20 16.50 562,000 +0.68(+4.30%)
Feb 18, 2021 16.15 16.22 15.77 15.82 293,396 -0.34(-2.10%)
Feb 17, 2021 16.41 16.49 16.16 16.16 460,030 -0.35(-2.12%)
Feb 16, 2021 16.49 16.72 16.34 16.51 128,679 +0.06(+0.36%)
Feb 12, 2021 16.23 16.55 16.21 16.45 277,400 +0.21(+1.29%)
Feb 11, 2021 16.36 16.43 16.09 16.24 326,335 +0.09(+0.56%)
Feb 10, 2021 16.17 16.22 15.87 16.15 468,630 -0.09(-0.55%)
Feb 09, 2021 16.05 16.47 15.98 16.24 361,279 -0.06(-0.37%)
Feb 08, 2021 15.90 16.49 15.83 16.30 446,996 +0.51(+3.23%)
Feb 05, 2021 15.55 15.85 15.54 15.79 439,600 +0.52(+3.41%)
Feb 04, 2021 15.23 15.38 15.03 15.27 456,410 +0.10(+0.66%)
Feb 03, 2021 15.30 15.43 15.09 15.17 429,531 +0.02(+0.13%)
Feb 02, 2021 15.10 15.22 14.71 15.15 982,427 +0.70(+4.84%)
Feb 01, 2021 14.16 14.73 14.08 14.45 946,219 +0.76(+5.55%)
Jan 29, 2021 13.73 14.04 13.65 13.69 592,200 -0.13(-0.94%)
Jan 28, 2021 13.71 13.87 13.55 13.82 409,037 +0.16(+1.17%)
Jan 27, 2021 13.99 14.01 13.60 13.66 326,172 -0.34(-2.43%)
Jan 26, 2021 14.02 14.23 13.97 14.00 295,425 +0.39(+2.87%)
Jan 25, 2021 13.75 13.76 13.43 13.61 160,906 -0.18(-1.31%)
Jan 22, 2021 13.83 13.94 13.66 13.79 284,900 -0.40(-2.82%)
Jan 21, 2021 14.53 14.53 14.11 14.19 195,220 -0.33(-2.27%)
Jan 20, 2021 14.73 14.75 14.39 14.52 359,629 -0.02(-0.14%)
Jan 19, 2021 14.42 14.64 14.25 14.54 324,470 +0.23(+1.61%)
Jan 15, 2021 14.52 14.60 14.30 14.31 263,100 -0.40(-2.72%)
Jan 14, 2021 14.80 14.89 14.36 14.71 486,560 +0.16(+1.10%)
Jan 13, 2021 14.82 14.82 14.42 14.55 1,087,150 +0.40(+2.83%)
Jan 12, 2021 13.61 14.35 13.61 14.15 1,037,057 +0.66(+4.89%)
Jan 11, 2021 13.69 13.76 13.39 13.49 281,509 -0.54(-3.85%)
Jan 08, 2021 14.04 14.18 13.76 14.03 433,900 +0.39(+2.86%)
Jan 07, 2021 13.55 13.66 13.34 13.64 303,258 -0.02(-0.15%)
Jan 06, 2021 13.52 14.01 13.44 13.66 505,870 -0.27(-1.94%)
Jan 05, 2021 13.78 13.99 13.62 13.93 507,966 -0.22(-1.55%)
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.