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 (%)
Nov 29, 2019 17.29 17.48 17.16 17.24 288,306 +0.24(+1.40%)
Nov 27, 2019 17.32 17.32 16.91 17.00 341,389 -0.32(-1.85%)
Nov 26, 2019 17.03 17.35 16.82 17.32 729,759 +0.11(+0.64%)
Nov 25, 2019 17.35 17.38 17.07 17.21 271,218 -0.04(-0.21%)
Nov 22, 2019 17.22 17.28 17.00 17.25 291,249 -0.02(-0.11%)
Nov 21, 2019 17.25 17.35 16.93 17.27 394,209 +0.06(+0.37%)
Nov 20, 2019 17.19 17.37 17.15 17.20 176,820 -0.04(-0.21%)
Nov 19, 2019 17.28 17.42 17.21 17.24 367,683 +0.05(+0.27%)
Nov 18, 2019 17.06 17.37 17.05 17.19 660,853 -0.22(-1.26%)
Nov 15, 2019 17.29 17.43 17.24 17.41 244,706 +0.24(+1.39%)
Nov 14, 2019 17.28 17.28 16.91 17.17 463,724 +0.02(+0.11%)
Nov 13, 2019 17.31 17.46 16.94 17.16 694,217 -0.44(-2.50%)
Nov 12, 2019 17.50 17.62 17.36 17.60 574,655 -0.35(-1.94%)
Nov 11, 2019 17.65 18.00 17.65 17.94 310,248 +0.08(+0.46%)
Nov 08, 2019 18.24 18.45 17.78 17.86 581,627 -1.05(-5.58%)
Nov 07, 2019 18.80 18.98 18.75 18.92 232,961 +0.04(+0.19%)
Nov 06, 2019 18.80 19.10 18.68 18.88 181,966 -0.28(-1.44%)
Nov 05, 2019 19.22 19.30 19.05 19.16 223,596 -0.01(-0.05%)
Nov 04, 2019 19.30 19.40 19.15 19.16 189,988 -0.29(-1.51%)
Nov 01, 2019 19.12 19.48 19.02 19.46 451,153 +0.54(+2.86%)
Oct 31, 2019 19.24 19.40 18.73 18.92 444,029 -0.13(-0.67%)
Oct 30, 2019 18.65 19.10 18.51 19.05 299,642 +0.36(+1.91%)
Oct 29, 2019 19.24 19.25 18.68 18.69 389,258 -0.65(-3.37%)
Oct 28, 2019 19.34 19.44 19.22 19.34 245,169 +0.12(+0.62%)
Oct 25, 2019 18.80 19.22 18.74 19.22 216,148 +0.48(+2.55%)
Oct 24, 2019 18.92 19.02 18.67 18.74 179,624 -0.15(-0.78%)
Oct 23, 2019 18.85 19.00 18.77 18.89 248,936 -0.20(-1.06%)
Oct 22, 2019 18.81 19.26 18.80 19.09 774,873 +0.34(+1.81%)
Oct 21, 2019 18.32 18.78 18.24 18.75 667,598 +0.43(+2.35%)
Oct 18, 2019 18.31 18.45 18.20 18.32 182,467 -0.04(-0.20%)
Oct 17, 2019 18.37 18.52 18.27 18.36 324,104 +0.12(+0.65%)
Oct 16, 2019 17.85 18.26 17.78 18.24 273,786 +0.23(+1.27%)
Oct 15, 2019 18.18 18.20 17.99 18.01 197,090 -0.01(-0.05%)
Oct 14, 2019 17.92 18.06 17.75 18.02 204,379 -0.07(-0.41%)
Oct 11, 2019 17.87 18.31 17.86 18.09 473,389 +0.43(+2.44%)
Oct 10, 2019 17.59 18.02 17.58 17.66 343,204 +0.01(+0.05%)
Oct 09, 2019 17.75 17.88 17.52 17.65 271,242 +0.06(+0.37%)
Oct 08, 2019 17.95 18.01 17.53 17.59 485,238 -0.19(-1.08%)
Oct 07, 2019 18.08 18.28 17.77 17.78 232,514 -0.47(-2.56%)
Oct 04, 2019 18.00 18.28 17.97 18.25 285,799 +0.35(+1.95%)
Oct 03, 2019 17.66 18.01 17.59 17.90 419,313 +0.42(+2.41%)
Oct 02, 2019 17.63 17.64 17.30 17.48 445,591 -0.28(-1.55%)
Oct 01, 2019 17.47 17.81 17.47 17.75 298,861 +0.11(+0.62%)
Sep 30, 2019 17.72 17.89 17.64 17.64 149,426 -0.07(-0.41%)
Sep 27, 2019 18.06 18.06 17.61 17.72 304,220 -0.18(-1.03%)
Sep 26, 2019 18.30 18.33 17.81 17.90 466,796 -0.32(-1.76%)
Sep 25, 2019 18.20 18.27 18.01 18.22 212,363 -0.10(-0.55%)
Sep 24, 2019 18.27 18.36 18.09 18.32 366,928 +0.23(+1.27%)
Sep 23, 2019 18.22 18.28 18.01 18.09 471,899 -0.32(-1.74%)
Sep 20, 2019 18.50 18.61 18.28 18.41 488,431 -0.17(-0.89%)
Sep 19, 2019 18.91 19.07 18.55 18.58 202,434 -0.41(-2.17%)
Sep 18, 2019 19.19 19.28 18.92 18.99 339,200 -0.28(-1.48%)
Sep 17, 2019 19.15 19.39 19.09 19.28 207,053 -0.10(-0.52%)
Sep 16, 2019 19.16 19.66 19.03 19.38 188,883 +0.10(+0.52%)
Sep 13, 2019 19.54 19.69 19.26 19.28 163,718 -0.46(-2.32%)
Sep 12, 2019 20.00 20.20 19.69 19.73 257,412 -0.11(-0.55%)
Sep 11, 2019 19.19 19.85 19.19 19.84 554,046 +1.29(+6.97%)
Sep 10, 2019 18.50 18.67 18.28 18.55 405,416 -0.20(-1.08%)
Sep 09, 2019 18.94 18.94 18.26 18.75 950,234 -0.24(-1.26%)
Sep 06, 2019 19.83 19.92 18.97 18.99 413,984 -0.47(-2.40%)
Sep 05, 2019 19.65 19.94 19.39 19.46 364,960 +0.08(+0.43%)
Sep 04, 2019 19.14 19.40 18.99 19.38 206,749 +0.62(+3.33%)
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.