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 (%)
Jan 29, 2021 12.72 13.00 12.64 12.68 639,363 -0.12(-0.94%)
Jan 28, 2021 12.70 12.85 12.55 12.80 441,612 +0.15(+1.17%)
Jan 27, 2021 12.96 12.98 12.60 12.65 352,148 -0.31(-2.43%)
Jan 26, 2021 12.99 13.18 12.94 12.97 318,952 +0.36(+2.87%)
Jan 25, 2021 12.74 12.75 12.44 12.61 173,720 -0.17(-1.31%)
Jan 22, 2021 12.81 12.91 12.65 12.77 307,589 -0.37(-2.82%)
Jan 21, 2021 13.46 13.46 13.07 13.14 210,767 -0.31(-2.27%)
Jan 20, 2021 13.64 13.66 13.33 13.45 388,270 -0.02(-0.14%)
Jan 19, 2021 13.36 13.56 13.20 13.47 350,310 +0.21(+1.61%)
Jan 15, 2021 13.45 13.52 13.25 13.25 284,053 -0.37(-2.72%)
Jan 14, 2021 13.71 13.79 13.30 13.62 525,309 +0.15(+1.10%)
Jan 13, 2021 13.73 13.73 13.36 13.48 1,173,731 +0.37(+2.83%)
Jan 12, 2021 12.61 13.29 12.61 13.11 1,119,648 +0.61(+4.89%)
Jan 11, 2021 12.68 12.74 12.40 12.49 303,928 -0.50(-3.85%)
Jan 08, 2021 13.00 13.13 12.74 13.00 468,456 +0.36(+2.86%)
Jan 07, 2021 12.55 12.65 12.36 12.63 327,409 -0.02(-0.15%)
Jan 06, 2021 12.52 12.98 12.45 12.65 546,157 -0.25(-1.94%)
Jan 05, 2021 12.76 12.96 12.62 12.90 548,420 -0.20(-1.55%)
Jan 04, 2021 13.48 13.58 13.10 13.11 478,816 -0.16(-1.19%)
Dec 31, 2020 13.26 13.26 13.26 148,119 -0.06(-0.42%)
Dec 30, 2020 13.38 13.50 13.23 13.32 148,119 -0.02(-0.14%)
Dec 29, 2020 13.56 13.62 13.33 13.34 351,596 +0.06(+0.42%)
Dec 28, 2020 12.96 13.35 12.95 13.28 735,449 +0.29(+2.21%)
Dec 24, 2020 12.95 13.00 12.89 13.00 45,776 +0.08(+0.65%)
Dec 23, 2020 12.93 13.06 12.87 12.91 143,947 -0.02(-0.14%)
Dec 22, 2020 13.01 13.18 12.93 12.93 144,807 -0.06(-0.43%)
Dec 21, 2020 12.92 13.05 12.84 12.99 341,239 -0.49(-3.64%)
Dec 18, 2020 13.51 13.61 13.38 13.48 195,630 +0.09(+0.69%)
Dec 17, 2020 13.54 13.58 13.34 13.38 214,831 -0.15(-1.10%)
Dec 16, 2020 13.30 13.57 13.16 13.53 468,176 +0.20(+1.53%)
Dec 15, 2020 13.28 13.40 13.00 13.33 714,786 +0.25(+1.91%)
Dec 14, 2020 13.44 13.45 13.07 13.08 522,433 -0.09(-0.70%)
Dec 11, 2020 12.90 13.38 12.87 13.17 510,022 -0.01(-0.07%)
Dec 10, 2020 12.69 13.24 12.68 13.18 292,964 +0.40(+3.12%)
Dec 09, 2020 13.00 13.00 12.73 12.78 463,063 -0.10(-0.79%)
Dec 08, 2020 12.74 12.95 12.69 12.88 824,761 +0.32(+2.58%)
Dec 07, 2020 12.71 12.90 12.54 12.56 247,879 -0.12(-0.95%)
Dec 04, 2020 12.86 12.89 12.55 12.68 516,823 -0.12(-0.94%)
Dec 03, 2020 12.50 13.05 12.40 12.80 1,517,722 +0.94(+7.97%)
Dec 02, 2020 11.83 11.87 11.64 11.86 1,087,670 -0.19(-1.61%)
Dec 01, 2020 11.90 12.05 11.86 12.05 440,183 +0.26(+2.20%)
Nov 30, 2020 11.97 12.12 11.65 11.79 633,458 -0.31(-2.53%)
Nov 27, 2020 12.00 12.19 11.99 12.10 207,290 -0.13(-1.06%)
Nov 25, 2020 12.24 12.36 12.07 12.23 254,471 +0.03(+0.23%)
Nov 24, 2020 12.06 12.22 11.94 12.20 395,110 +0.17(+1.39%)
Nov 23, 2020 12.34 12.34 11.91 12.03 539,622 -0.44(-3.56%)
Nov 20, 2020 12.42 12.49 12.28 12.48 672,184 +0.37(+3.06%)
Nov 19, 2020 11.94 12.12 11.90 12.11 282,578 +0.19(+1.63%)
Nov 18, 2020 12.01 12.13 11.89 11.91 302,862 -0.06(-0.54%)
Nov 17, 2020 11.73 11.98 11.71 11.98 546,368 +0.21(+1.81%)
Nov 16, 2020 11.79 11.87 11.69 11.76 308,371 +0.06(+0.47%)
Nov 13, 2020 11.33 11.78 11.32 11.71 265,051 +0.45(+4.03%)
Nov 12, 2020 11.50 11.58 11.20 11.25 313,420 -0.09(-0.82%)
Nov 11, 2020 11.57 11.61 11.32 11.35 411,769 -0.17(-1.45%)
Nov 10, 2020 11.27 11.51 11.23 11.51 589,628 +0.15(+1.30%)
Nov 09, 2020 11.89 11.90 11.31 11.36 596,100 +0.02(+0.16%)
Nov 06, 2020 10.90 11.35 10.86 11.35 228,775 +0.35(+3.20%)
Nov 05, 2020 10.75 10.99 10.74 10.99 372,595 +0.49(+4.67%)
Nov 04, 2020 10.11 10.54 10.05 10.50 283,827 +0.44(+4.42%)
Nov 03, 2020 10.10 10.20 9.985 10.06 390,907 +0.02(+0.18%)
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.