Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.601 5.621 5.419 5.443 424,515 -0.14(-2.47%)
Aug 30, 2021 5.591 5.655 5.562 5.581 375,082 +0.04(+0.71%)
Aug 27, 2021 5.453 5.586 5.443 5.542 346,685 +0.08(+1.44%)
Aug 26, 2021 5.621 5.630 5.439 5.463 578,058 -0.23(-3.98%)
Aug 25, 2021 5.532 5.690 5.507 5.690 534,605 +0.14(+2.48%)
Aug 24, 2021 5.562 5.660 5.542 5.552 612,444 +0.04(+0.71%)
Aug 23, 2021 5.473 5.571 5.424 5.512 602,742 +0.10(+1.82%)
Aug 20, 2021 5.306 5.424 5.276 5.414 1,198,625 +0.07(+1.29%)
Aug 19, 2021 5.247 5.404 5.237 5.345 677,510 +0.01(+0.18%)
Aug 18, 2021 5.443 5.463 5.296 5.335 738,697 -0.24(-4.24%)
Aug 17, 2021 5.601 5.670 5.502 5.571 533,221 -0.14(-2.41%)
Aug 16, 2021 5.699 5.788 5.635 5.709 539,909 +0.00(+0.00%)
Aug 13, 2021 5.670 5.768 5.611 5.709 563,687 +0.06(+1.05%)
Aug 12, 2021 5.680 5.729 5.630 5.650 277,453 -0.07(-1.20%)
Aug 11, 2021 5.719 5.758 5.660 5.719 464,450 -0.02(-0.34%)
Aug 10, 2021 5.709 5.767 5.670 5.739 491,643 +0.02(+0.34%)
Aug 09, 2021 5.739 5.857 5.675 5.719 615,235 -0.01(-0.17%)
Aug 06, 2021 5.699 5.763 5.586 5.729 452,703 +0.07(+1.22%)
Aug 05, 2021 5.788 5.886 5.645 5.660 879,599 -0.04(-0.69%)
Aug 04, 2021 5.768 5.808 5.601 5.699 1,200,717 -0.18(-3.02%)
Aug 03, 2021 5.788 5.877 5.690 5.877 1,312,909 -0.10(-1.65%)
Aug 02, 2021 6.024 6.108 5.926 5.975 1,011,406 +0.02(+0.33%)
Jul 30, 2021 6.162 6.305 5.901 5.955 1,404,024 -0.18(-2.89%)
Jul 29, 2021 6.349 6.359 6.132 6.132 946,623 -0.44(-6.74%)
Jul 28, 2021 6.585 6.630 6.467 6.575 602,932 +0.04(+0.60%)
Jul 27, 2021 6.497 6.585 6.487 6.536 496,545 -0.06(-0.90%)
Jul 26, 2021 6.507 6.654 6.497 6.595 535,100 +0.18(+2.76%)
Jul 23, 2021 6.644 6.664 6.403 6.418 785,490 -0.23(-3.41%)
Jul 22, 2021 6.812 6.812 6.634 6.644 394,076 -0.24(-3.43%)
Jul 21, 2021 6.743 6.940 6.669 6.881 810,416 +0.14(+2.04%)
Jul 20, 2021 6.684 6.841 6.664 6.743 390,119 -0.03(-0.44%)
Jul 19, 2021 6.723 6.802 6.654 6.772 513,317 -0.16(-2.27%)
Jul 16, 2021 6.969 6.999 6.900 6.930 698,341 +0.09(+1.29%)
Jul 15, 2021 7.048 7.068 6.812 6.841 790,193 -0.27(-3.74%)
Jul 14, 2021 7.136 7.156 7.058 7.107 385,256 +0.11(+1.55%)
Jul 13, 2021 7.038 7.058 6.979 6.999 445,967 -0.08(-1.11%)
Jul 12, 2021 7.087 7.097 6.949 7.077 623,372 +0.01(+0.14%)
Jul 09, 2021 7.058 7.087 6.969 7.068 191,376 +0.10(+1.41%)
Jul 08, 2021 6.949 7.077 6.876 6.969 649,262 -0.12(-1.67%)
Jul 07, 2021 7.146 7.146 6.903 7.087 847,382 -0.05(-0.69%)
Jul 06, 2021 7.383 7.383 7.117 7.136 904,635 -0.51(-6.69%)
Jul 02, 2021 7.629 7.658 7.491 7.648 331,834 +0.15(+1.97%)
Jul 01, 2021 7.727 7.727 7.437 7.501 657,220 -0.17(-2.18%)
Jun 30, 2021 7.589 7.717 7.579 7.668 392,507 -0.04(-0.51%)
Jun 29, 2021 7.727 7.737 7.520 7.707 658,669 -0.03(-0.38%)
Jun 28, 2021 7.766 7.821 7.673 7.737 440,757 -0.03(-0.38%)
Jun 25, 2021 7.963 7.983 7.678 7.766 849,690 -0.23(-2.83%)
Jun 24, 2021 8.022 8.042 7.924 7.993 386,106 +0.11(+1.37%)
Jun 23, 2021 8.121 8.278 7.875 7.885 868,924 -0.30(-3.61%)
Jun 22, 2021 8.032 8.268 7.821 8.180 1,445,103 +0.28(+3.49%)
Jun 21, 2021 7.550 7.973 7.540 7.904 923,291 +0.59(+8.08%)
Jun 18, 2021 7.520 7.570 7.275 7.314 645,660 -0.17(-2.24%)
Jun 17, 2021 7.560 7.668 7.481 7.481 565,971 -0.06(-0.78%)
Jun 16, 2021 7.530 7.658 7.471 7.540 535,156 +0.02(+0.26%)
Jun 15, 2021 7.570 7.589 7.442 7.520 525,842 -0.10(-1.29%)
Jun 14, 2021 7.550 7.707 7.540 7.619 848,999 +0.13(+1.71%)
Jun 11, 2021 7.727 7.757 7.461 7.491 955,613 -0.31(-3.91%)
Jun 10, 2021 7.688 7.885 7.678 7.796 712,118 +0.10(+1.28%)
Jun 09, 2021 7.727 7.806 7.648 7.698 1,024,676 -0.02(-0.26%)
Jun 08, 2021 7.776 7.993 7.648 7.717 1,527,305 -0.15(-1.88%)
Jun 07, 2021 7.904 7.973 7.737 7.865 2,757,094 -0.25(-3.03%)
Jun 04, 2021 7.816 8.131 7.816 8.111 724,453 +0.31(+4.04%)
Jun 03, 2021 7.983 7.994 7.688 7.796 492,363 -0.05(-0.63%)
Jun 02, 2021 7.766 7.890 7.698 7.845 812,763 +0.10(+1.27%)
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.