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 (%)
Apr 30, 2020 11.37 11.39 11.17 11.20 553,775 -0.44(-3.78%)
Apr 29, 2020 11.10 11.67 11.05 11.64 599,855 +0.48(+4.27%)
Apr 28, 2020 11.41 11.52 11.12 11.17 656,224 -0.07(-0.65%)
Apr 27, 2020 11.05 11.28 10.83 11.24 703,654 +0.37(+3.38%)
Apr 24, 2020 11.00 11.07 10.26 10.87 1,011,416 -0.61(-5.28%)
Apr 23, 2020 12.02 12.13 11.45 11.48 568,147 -0.63(-5.23%)
Apr 22, 2020 11.46 12.26 11.43 12.11 783,605 +1.13(+10.28%)
Apr 21, 2020 11.05 11.10 10.74 10.98 352,510 -0.25(-2.21%)
Apr 20, 2020 10.98 11.26 10.88 11.23 248,191 +0.04(+0.33%)
Apr 17, 2020 11.39 11.39 11.11 11.19 248,630 -0.05(-0.49%)
Apr 16, 2020 11.15 11.29 10.82 11.25 281,943 +0.17(+1.49%)
Apr 15, 2020 11.09 11.27 11.01 11.08 223,700 -0.33(-2.89%)
Apr 14, 2020 11.39 11.82 11.33 11.41 338,518 +0.17(+1.55%)
Apr 13, 2020 11.17 11.29 10.97 11.24 201,835 -0.17(-1.45%)
Apr 09, 2020 11.81 11.91 11.37 11.40 241,981 -0.39(-3.27%)
Apr 08, 2020 11.50 11.81 11.17 11.79 642,080 +0.17(+1.50%)
Apr 07, 2020 12.17 12.28 11.57 11.61 488,291 +0.23(+2.01%)
Apr 06, 2020 11.25 11.60 11.18 11.39 586,415 +0.62(+5.80%)
Apr 03, 2020 11.27 11.27 10.67 10.76 953,646 -0.61(-5.33%)
Apr 02, 2020 11.15 11.79 11.07 11.37 509,436 +0.28(+2.48%)
Apr 01, 2020 11.19 11.48 10.93 11.09 608,280 -0.48(-4.12%)
Mar 31, 2020 11.41 11.76 11.33 11.57 474,185 -0.03(-0.24%)
Mar 30, 2020 11.48 11.66 11.35 11.60 507,176 -0.02(-0.16%)
Mar 27, 2020 11.48 11.94 11.39 11.61 787,747 -0.76(-6.15%)
Mar 26, 2020 12.61 12.77 12.08 12.38 854,082 -0.38(-2.95%)
Mar 25, 2020 12.78 12.98 12.43 12.75 589,687 -0.23(-1.77%)
Mar 24, 2020 12.85 13.38 12.77 12.98 677,473 +0.59(+4.74%)
Mar 23, 2020 11.83 12.58 11.60 12.39 736,621 +0.34(+2.82%)
Mar 20, 2020 12.23 12.54 11.31 12.05 686,703 +0.42(+3.63%)
Mar 19, 2020 10.44 12.47 9.716 11.63 704,337 +1.00(+9.40%)
Mar 18, 2020 11.32 12.42 10.18 10.63 685,036 -1.46(-12.06%)
Mar 17, 2020 11.76 12.69 11.42 12.09 2,065,541 +0.60(+5.19%)
Mar 16, 2020 11.21 11.96 10.75 11.50 427,880 -1.24(-9.73%)
Mar 13, 2020 12.41 12.87 11.10 12.73 684,850 +1.80(+16.44%)
Mar 12, 2020 10.50 11.34 10.17 10.94 444,787 -1.12(-9.28%)
Mar 11, 2020 12.79 12.88 11.67 12.05 624,370 -1.19(-9.00%)
Mar 10, 2020 13.06 13.26 12.46 13.25 482,820 +0.75(+6.02%)
Mar 09, 2020 12.18 12.71 11.88 12.50 442,685 -1.32(-9.56%)
Mar 06, 2020 13.72 13.92 13.49 13.82 933,045 -0.31(-2.21%)
Mar 05, 2020 14.58 14.63 13.83 14.13 659,300 -0.83(-5.58%)
Mar 04, 2020 15.18 15.23 14.79 14.96 642,405 -0.06(-0.43%)
Mar 03, 2020 14.93 15.38 14.87 15.03 713,315 -0.25(-1.62%)
Mar 02, 2020 15.34 15.37 15.13 15.28 671,086 +0.37(+2.46%)
Feb 28, 2020 14.44 15.01 14.21 14.91 750,033 +0.06(+0.43%)
Feb 27, 2020 15.31 15.40 14.82 14.84 1,190,873 -1.02(-6.42%)
Feb 26, 2020 16.31 16.55 15.86 15.86 673,064 +0.01(+0.06%)
Feb 25, 2020 16.19 16.21 15.79 15.85 321,064 -0.06(-0.40%)
Feb 24, 2020 16.26 16.26 15.86 15.92 403,127 -0.80(-4.78%)
Feb 21, 2020 16.68 16.97 16.63 16.72 374,635 -0.20(-1.19%)
Feb 20, 2020 17.16 17.16 16.78 16.92 1,090,890 -1.63(-8.80%)
Feb 19, 2020 18.35 18.60 18.33 18.55 208,791 +0.23(+1.25%)
Feb 18, 2020 18.08 18.48 18.08 18.32 263,279 -0.01(-0.05%)
Feb 14, 2020 18.25 18.39 17.99 18.33 498,459 +0.08(+0.45%)
Feb 13, 2020 18.31 18.34 18.03 18.25 419,204 +0.10(+0.56%)
Feb 12, 2020 17.44 18.20 17.37 18.15 642,279 +0.65(+3.72%)
Feb 11, 2020 17.48 17.65 17.34 17.50 329,436 +0.32(+1.87%)
Feb 10, 2020 17.43 17.48 17.06 17.17 372,711 -0.27(-1.53%)
Feb 07, 2020 17.98 17.99 17.41 17.44 682,452 -0.67(-3.70%)
Feb 06, 2020 18.67 18.67 18.04 18.11 554,312 -0.41(-2.23%)
Feb 05, 2020 18.69 18.76 18.32 18.52 831,003 -0.07(-0.39%)
Feb 04, 2020 18.80 18.94 18.59 18.60 161,352 +0.11(+0.60%)
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.