Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.48 11.70 11.37 11.43 512,568 -0.05(-0.40%)
Sep 29, 2020 11.50 11.83 11.47 11.48 399,008 -0.20(-1.74%)
Sep 28, 2020 12.27 12.33 11.52 11.68 690,539 -0.62(-5.05%)
Sep 25, 2020 12.31 12.34 12.18 12.30 468,456 -0.28(-2.21%)
Sep 24, 2020 12.09 12.77 11.98 12.58 411,154 +0.67(+5.60%)
Sep 23, 2020 12.50 12.53 11.90 11.91 500,296 -0.73(-5.79%)
Sep 22, 2020 12.84 12.86 12.56 12.64 513,061 -0.11(-0.87%)
Sep 21, 2020 12.59 12.86 12.49 12.75 227,051 -0.15(-1.15%)
Sep 18, 2020 13.31 13.33 12.86 12.90 320,329 -0.56(-4.13%)
Sep 17, 2020 13.07 13.50 13.07 13.46 563,283 +0.26(+1.97%)
Sep 16, 2020 13.04 13.35 13.00 13.20 781,669 +0.29(+2.22%)
Sep 15, 2020 12.96 13.12 12.78 12.91 305,218 -0.04(-0.29%)
Sep 14, 2020 12.97 13.05 12.63 12.95 858,601 +0.20(+1.60%)
Sep 11, 2020 12.26 12.88 12.10 12.74 1,168,171 +0.43(+3.46%)
Sep 10, 2020 12.66 12.69 12.14 12.32 2,044,581 +1.50(+13.87%)
Sep 09, 2020 10.99 11.04 10.77 10.82 184,718 +0.06(+0.60%)
Sep 08, 2020 10.78 10.93 10.69 10.75 222,482 -0.24(-2.19%)
Sep 04, 2020 11.03 11.09 10.84 10.99 249,936 +0.03(+0.25%)
Sep 03, 2020 11.17 11.33 10.84 10.97 329,670 -0.12(-1.09%)
Sep 02, 2020 11.13 11.20 11.00 11.09 220,458 -0.04(-0.33%)
Sep 01, 2020 11.07 11.16 11.01 11.12 193,389 +0.40(+3.71%)
Aug 31, 2020 10.88 10.93 10.72 10.73 261,019 -0.39(-3.50%)
Aug 28, 2020 10.88 11.14 10.84 11.11 151,581 +0.44(+4.17%)
Aug 27, 2020 10.78 10.78 10.49 10.67 133,692 +0.06(+0.52%)
Aug 26, 2020 10.90 10.90 10.44 10.61 289,440 -0.29(-2.63%)
Aug 25, 2020 10.71 10.94 10.63 10.90 234,442 +0.19(+1.82%)
Aug 24, 2020 10.73 10.74 10.61 10.71 158,629 +0.07(+0.70%)
Aug 21, 2020 10.59 10.67 10.48 10.63 237,736 -0.06(-0.52%)
Aug 20, 2020 10.36 10.76 10.28 10.69 278,105 +0.00(+0.00%)
Aug 19, 2020 10.95 10.98 10.67 10.69 465,347 -0.39(-3.51%)
Aug 18, 2020 10.95 11.09 10.92 11.08 277,678 +0.33(+3.10%)
Aug 17, 2020 11.12 11.13 10.68 10.74 282,219 -0.46(-4.13%)
Aug 14, 2020 11.17 11.35 11.11 11.21 247,561 +0.04(+0.33%)
Aug 13, 2020 11.34 11.45 11.15 11.17 222,293 -0.03(-0.25%)
Aug 12, 2020 11.49 11.55 10.99 11.20 527,203 -0.35(-3.05%)
Aug 11, 2020 11.44 11.80 11.39 11.55 279,225 +0.28(+2.46%)
Aug 10, 2020 11.71 11.78 11.23 11.27 408,643 -0.32(-2.80%)
Aug 07, 2020 11.52 11.66 11.38 11.60 733,399 -0.09(-0.79%)
Aug 06, 2020 11.85 11.91 11.62 11.69 499,521 -0.24(-2.02%)
Aug 05, 2020 12.25 12.48 11.88 11.93 471,635 +0.13(+1.10%)
Aug 04, 2020 11.83 12.09 11.57 11.80 839,001 -0.15(-1.24%)
Aug 03, 2020 12.29 12.30 11.86 11.95 537,106 -0.68(-5.36%)
Jul 31, 2020 12.90 13.00 12.41 12.62 1,126,497 -0.58(-4.42%)
Jul 30, 2020 13.94 13.94 13.15 13.21 669,710 -0.74(-5.31%)
Jul 29, 2020 14.01 14.13 13.71 13.95 531,979 +0.03(+0.20%)
Jul 28, 2020 13.75 14.18 13.62 13.92 432,893 +0.39(+2.87%)
Jul 27, 2020 13.45 13.67 13.40 13.53 231,870 +0.25(+1.88%)
Jul 24, 2020 13.01 13.33 12.91 13.28 233,634 +0.18(+1.34%)
Jul 23, 2020 13.56 13.57 13.04 13.11 282,210 -0.57(-4.13%)
Jul 22, 2020 13.90 13.96 13.53 13.67 390,157 +0.12(+0.89%)
Jul 21, 2020 12.88 13.81 12.87 13.55 652,104 +1.16(+9.34%)
Jul 20, 2020 12.28 12.39 12.08 12.39 231,944 +0.26(+2.14%)
Jul 17, 2020 12.23 12.44 12.11 12.13 613,991 +0.11(+0.92%)
Jul 16, 2020 12.04 12.14 11.90 12.02 189,052 -0.04(-0.31%)
Jul 15, 2020 12.14 12.20 12.02 12.06 187,117 +0.04(+0.31%)
Jul 14, 2020 11.66 12.11 11.51 12.02 245,888 +0.27(+2.29%)
Jul 13, 2020 12.21 12.25 11.71 11.75 408,079 -0.51(-4.15%)
Jul 10, 2020 12.28 12.44 12.15 12.26 327,454 -0.10(-0.82%)
Jul 09, 2020 12.67 12.68 12.37 12.37 415,578 -0.09(-0.74%)
Jul 08, 2020 12.48 12.51 12.25 12.46 259,506 +0.30(+2.44%)
Jul 07, 2020 12.54 12.57 12.16 12.16 390,036 -0.37(-2.96%)
Jul 06, 2020 12.69 12.75 12.47 12.53 282,392 +0.31(+2.50%)
Jul 02, 2020 12.73 12.83 12.17 12.23 341,274 -0.34(-2.73%)
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.