Companhia Brasileira DE Distribuicao (NY: CBD )

12.39 USD -0.22 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 12.42 12.78 12.38 12.39 369,575 -0.22(-1.74%)
Sep 28, 2020 13.25 13.31 12.44 12.61 639,601 -0.67(-5.05%)
Sep 25, 2020 13.29 13.32 13.15 13.28 433,900 -0.30(-2.21%)
Sep 24, 2020 13.05 13.79 12.93 13.58 380,825 +0.72(+5.60%)
Sep 23, 2020 13.50 13.53 12.85 12.86 463,392 -0.79(-5.79%)
Sep 22, 2020 13.86 13.88 13.56 13.65 475,215 -0.12(-0.87%)
Sep 21, 2020 13.59 13.88 13.48 13.77 210,303 -0.16(-1.15%)
Sep 18, 2020 14.37 14.39 13.88 13.93 296,700 -0.60(-4.13%)
Sep 17, 2020 14.11 14.58 14.11 14.53 521,732 +0.28(+1.96%)
Sep 16, 2020 14.08 14.41 14.03 14.25 724,009 +0.31(+2.22%)
Sep 15, 2020 13.99 14.16 13.80 13.94 282,704 -0.04(-0.29%)
Sep 14, 2020 14.00 14.09 13.64 13.98 795,266 +0.22(+1.60%)
Sep 11, 2020 13.24 13.91 13.06 13.76 1,082,000 +0.46(+3.46%)
Sep 10, 2020 13.67 13.70 13.11 13.30 1,893,761 +1.62(+13.87%)
Sep 09, 2020 11.86 11.92 11.63 11.68 171,093 +0.07(+0.60%)
Sep 08, 2020 11.64 11.80 11.54 11.61 206,071 -0.26(-2.19%)
Sep 04, 2020 11.91 11.97 11.70 11.87 231,500 +0.03(+0.25%)
Sep 03, 2020 12.06 12.23 11.70 11.84 305,352 -0.13(-1.09%)
Sep 02, 2020 12.02 12.09 11.88 11.97 204,196 -0.04(-0.33%)
Sep 01, 2020 11.95 12.05 11.89 12.01 179,124 +0.43(+3.71%)
Aug 31, 2020 11.75 11.80 11.57 11.58 241,765 -0.42(-3.50%)
Aug 28, 2020 11.75 12.02 11.70 12.00 140,400 +0.48(+4.17%)
Aug 27, 2020 11.64 11.64 11.33 11.52 123,831 +0.06(+0.52%)
Aug 26, 2020 11.77 11.77 11.27 11.46 268,090 -0.31(-2.63%)
Aug 25, 2020 11.56 11.81 11.48 11.77 217,149 +0.21(+1.82%)
Aug 24, 2020 11.58 11.60 11.45 11.56 146,928 +0.08(+0.70%)
Aug 21, 2020 11.43 11.52 11.31 11.48 220,200 -0.06(-0.52%)
Aug 20, 2020 11.18 11.62 11.10 11.54 257,591 +0.00(+0.00%)
Aug 19, 2020 11.82 11.85 11.52 11.54 431,021 -0.42(-3.51%)
Aug 18, 2020 11.82 11.97 11.79 11.96 257,195 +0.36(+3.10%)
Aug 17, 2020 12.01 12.02 11.54 11.60 261,401 -0.50(-4.13%)
Aug 14, 2020 12.06 12.25 12.00 12.10 229,300 +0.04(+0.33%)
Aug 13, 2020 12.24 12.36 12.04 12.06 205,896 -0.03(-0.25%)
Aug 12, 2020 12.41 12.47 11.87 12.09 488,314 -0.38(-3.05%)
Aug 11, 2020 12.35 12.74 12.30 12.47 258,628 +0.30(+2.47%)
Aug 10, 2020 12.64 12.72 12.12 12.17 378,500 -0.35(-2.80%)
Aug 07, 2020 12.44 12.59 12.29 12.52 679,300 -0.10(-0.79%)
Aug 06, 2020 12.79 12.86 12.54 12.62 462,674 -0.26(-2.02%)
Aug 05, 2020 13.23 13.47 12.83 12.88 436,845 +0.14(+1.10%)
Aug 04, 2020 12.77 13.05 12.49 12.74 777,112 -0.16(-1.24%)
Aug 03, 2020 13.27 13.28 12.80 12.90 497,486 -0.73(-5.36%)
Jul 31, 2020 13.93 14.04 13.40 13.63 1,043,400 -0.63(-4.42%)
Jul 30, 2020 15.05 15.05 14.20 14.26 620,309 -0.80(-5.31%)
Jul 29, 2020 15.13 15.25 14.80 15.06 492,738 +0.03(+0.20%)
Jul 28, 2020 14.84 15.31 14.71 15.03 400,961 +0.42(+2.87%)
Jul 27, 2020 14.52 14.76 14.47 14.61 214,766 +0.27(+1.88%)
Jul 24, 2020 14.05 14.39 13.94 14.34 216,400 +0.19(+1.34%)
Jul 23, 2020 14.64 14.65 14.08 14.15 261,393 -0.61(-4.13%)
Jul 22, 2020 15.01 15.07 14.61 14.76 361,377 +0.13(+0.89%)
Jul 21, 2020 13.91 14.91 13.89 14.63 604,001 +1.25(+9.34%)
Jul 20, 2020 13.26 13.38 13.04 13.38 214,835 +0.28(+2.14%)
Jul 17, 2020 13.20 13.43 13.07 13.10 568,700 +0.12(+0.92%)
Jul 16, 2020 13.00 13.11 12.85 12.98 175,107 -0.04(-0.31%)
Jul 15, 2020 13.11 13.17 12.98 13.02 173,315 +0.04(+0.31%)
Jul 14, 2020 12.59 13.07 12.43 12.98 227,750 +0.29(+2.29%)
Jul 13, 2020 13.18 13.23 12.64 12.69 377,977 -0.55(-4.15%)
Jul 10, 2020 13.26 13.43 13.12 13.24 303,300 -0.11(-0.82%)
Jul 09, 2020 13.68 13.69 13.35 13.35 384,923 -0.10(-0.74%)
Jul 08, 2020 13.47 13.51 13.23 13.45 240,364 +0.32(+2.44%)
Jul 07, 2020 13.54 13.57 13.13 13.13 361,265 -0.40(-2.96%)
Jul 06, 2020 13.70 13.77 13.46 13.53 261,562 +0.33(+2.50%)
Jul 02, 2020 13.74 13.85 13.14 13.20 316,100 -0.37(-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.