Companhia Brasileira DE Distribuicao (NY: CBD )

13.01 USD -0.46 (-3.41%)
Streaming Delayed Price Updated: 1:51 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 13.41 13.48 13.26 13.47 622,600 +0.40(+3.06%)
Nov 19, 2020 12.89 13.08 12.85 13.07 261,734 +0.21(+1.63%)
Nov 18, 2020 12.97 13.10 12.84 12.86 280,522 -0.07(-0.54%)
Nov 17, 2020 12.66 12.93 12.64 12.93 506,065 +0.23(+1.81%)
Nov 16, 2020 12.73 12.81 12.62 12.70 285,624 +0.06(+0.47%)
Nov 13, 2020 12.23 12.72 12.22 12.64 245,500 +0.49(+4.03%)
Nov 12, 2020 12.42 12.50 12.09 12.15 290,301 -0.10(-0.82%)
Nov 11, 2020 12.49 12.53 12.22 12.25 381,395 -0.18(-1.45%)
Nov 10, 2020 12.17 12.43 12.12 12.43 546,134 +0.16(+1.30%)
Nov 09, 2020 12.84 12.85 12.21 12.27 552,129 +0.02(+0.16%)
Nov 06, 2020 11.77 12.25 11.73 12.25 211,900 +0.38(+3.20%)
Nov 05, 2020 11.61 11.87 11.60 11.87 345,111 +0.53(+4.67%)
Nov 04, 2020 10.92 11.38 10.85 11.34 262,891 +0.48(+4.42%)
Nov 03, 2020 10.90 11.01 10.78 10.86 362,072 +0.02(+0.18%)
Nov 02, 2020 10.86 11.04 10.74 10.84 138,894 +0.08(+0.74%)
Oct 30, 2020 10.64 10.90 10.54 10.76 361,700 -0.10(-0.92%)
Oct 29, 2020 10.84 10.90 10.64 10.86 269,640 +0.02(+0.18%)
Oct 28, 2020 11.16 11.19 10.84 10.84 735,945 -0.69(-5.98%)
Oct 27, 2020 11.81 11.87 11.50 11.53 316,958 -0.33(-2.78%)
Oct 26, 2020 11.80 11.88 11.71 11.86 336,097 +0.04(+0.34%)
Oct 23, 2020 11.88 11.90 11.76 11.82 296,400 -0.19(-1.58%)
Oct 22, 2020 11.84 12.01 11.77 12.01 609,187 +0.11(+0.92%)
Oct 21, 2020 11.94 12.00 11.81 11.90 245,076 -0.16(-1.33%)
Oct 20, 2020 11.90 12.11 11.82 12.06 288,269 +0.28(+2.38%)
Oct 19, 2020 11.91 12.14 11.74 11.78 354,922 +0.07(+0.60%)
Oct 16, 2020 11.62 11.77 11.55 11.71 383,700 +0.02(+0.17%)
Oct 15, 2020 11.61 11.76 11.58 11.69 380,326 -0.11(-0.93%)
Oct 14, 2020 11.90 12.00 11.77 11.80 368,389 -0.06(-0.51%)
Oct 13, 2020 11.96 11.98 11.70 11.86 380,954 -0.57(-4.59%)
Oct 12, 2020 12.29 12.59 12.19 12.43 175,346 +0.23(+1.89%)
Oct 09, 2020 12.30 12.31 12.10 12.20 423,100 -0.09(-0.73%)
Oct 08, 2020 12.05 12.30 11.97 12.29 347,756 +0.00(+0.00%)
Oct 07, 2020 12.30 12.51 12.10 12.29 247,149 +0.11(+0.90%)
Oct 06, 2020 12.27 12.43 12.02 12.18 258,847 -0.04(-0.33%)
Oct 05, 2020 12.01 12.30 11.94 12.22 237,633 +0.17(+1.41%)
Oct 02, 2020 12.24 12.49 12.01 12.05 390,400 -0.37(-2.98%)
Oct 01, 2020 12.25 12.44 12.02 12.42 308,075 +0.08(+0.65%)
Sep 30, 2020 12.39 12.63 12.28 12.34 474,758 -0.05(-0.40%)
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%)
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.