Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.20 20.20 20.20 0 +0.64(+3.27%)
Mar 28, 2018 19.67 19.69 19.29 19.56 232,942 -0.24(-1.21%)
Mar 27, 2018 20.08 20.13 19.74 19.80 508,642 +0.40(+2.06%)
Mar 26, 2018 19.56 19.65 19.32 19.40 332,923 +0.10(+0.52%)
Mar 23, 2018 19.59 19.67 19.23 19.30 379,333 -0.27(-1.38%)
Mar 22, 2018 19.36 19.91 19.34 19.57 851,410 +0.12(+0.62%)
Mar 21, 2018 19.45 19.64 19.35 19.45 221,857 -0.02(-0.10%)
Mar 20, 2018 19.65 19.83 19.40 19.47 262,519 -0.42(-2.11%)
Mar 19, 2018 19.86 19.95 19.66 19.89 411,413 -0.28(-1.39%)
Mar 16, 2018 19.75 20.26 19.74 20.17 201,536 +0.16(+0.80%)
Mar 15, 2018 20.34 20.34 19.90 20.01 613,769 -0.50(-2.44%)
Mar 14, 2018 20.74 20.76 20.29 20.51 462,196 -0.15(-0.73%)
Mar 13, 2018 21.08 21.21 20.48 20.66 358,919 -0.30(-1.43%)
Mar 12, 2018 20.97 21.10 20.69 20.96 240,478 +0.14(+0.67%)
Mar 09, 2018 21.04 21.05 20.72 20.82 482,493 +0.15(+0.73%)
Mar 08, 2018 21.01 21.09 20.58 20.67 524,333 -0.18(-0.86%)
Mar 07, 2018 20.98 20.63 20.85 303,458 -0.38(-1.79%)
Mar 06, 2018 21.12 21.28 20.89 21.23 359,275 +0.19(+0.90%)
Mar 05, 2018 21.00 21.19 20.93 21.04 511,436 -0.11(-0.52%)
Mar 02, 2018 20.92 21.24 20.75 21.15 529,920 +0.00(+0.00%)
Mar 01, 2018 21.23 21.34 20.62 21.15 471,618 +0.05(+0.24%)
Feb 28, 2018 21.25 21.29 20.99 21.10 961,556 +0.03(+0.14%)
Feb 27, 2018 21.17 21.21 20.69 21.07 665,203 +0.51(+2.48%)
Feb 26, 2018 20.95 21.00 20.45 20.56 653,427 +0.12(+0.59%)
Feb 23, 2018 20.18 20.54 20.05 20.44 302,529 +0.47(+2.35%)
Feb 22, 2018 19.90 19.97 403,181 -0.21(-1.04%)
Feb 21, 2018 20.73 20.85 20.17 20.18 709,270 -0.61(-2.93%)
Feb 20, 2018 20.84 21.10 20.61 20.79 586,239 -1.06(-4.85%)
Feb 16, 2018 21.85 21.85 21.85 0 -0.72(-3.19%)
Feb 15, 2018 22.71 22.94 22.48 22.57 268,544 +0.37(+1.67%)
Feb 14, 2018 20.62 22.24 20.54 22.20 271,869 +1.35(+6.47%)
Feb 13, 2018 20.74 21.05 20.67 20.85 198,987 -0.05(-0.24%)
Feb 12, 2018 20.81 21.38 20.67 20.90 333,105 +0.27(+1.31%)
Feb 09, 2018 21.09 21.17 20.26 20.63 739,890 -0.35(-1.67%)
Feb 08, 2018 21.96 21.97 20.98 20.98 436,136 -0.55(-2.55%)
Feb 07, 2018 21.94 22.00 21.53 21.53 349,944 -0.77(-3.45%)
Feb 06, 2018 21.26 22.41 21.24 22.30 376,659 +0.73(+3.38%)
Feb 05, 2018 22.21 22.39 21.25 21.57 172,295 -0.87(-3.88%)
Feb 02, 2018 22.46 22.75 22.23 22.44 394,911 -0.92(-3.94%)
Feb 01, 2018 23.46 23.62 23.31 23.36 198,226 -0.21(-0.89%)
Jan 31, 2018 24.17 24.21 23.49 23.57 250,016 -0.46(-1.91%)
Jan 30, 2018 24.20 24.27 23.72 24.03 190,108 -0.64(-2.59%)
Jan 29, 2018 24.69 24.80 24.54 24.67 385,606 -0.43(-1.71%)
Jan 26, 2018 24.34 25.12 24.29 25.10 250,763 +0.73(+3.00%)
Jan 25, 2018 24.15 25.11 23.95 24.37 300,014 +0.34(+1.41%)
Jan 24, 2018 23.50 24.22 23.20 24.03 174,367 +1.40(+6.19%)
Jan 23, 2018 22.78 22.81 22.45 22.63 208,107 -0.82(-3.50%)
Jan 22, 2018 23.56 23.58 23.26 23.45 189,651 -0.19(-0.80%)
Jan 19, 2018 23.14 23.64 23.07 23.64 221,638 +0.55(+2.38%)
Jan 18, 2018 23.33 23.62 23.07 23.09 188,160 -0.33(-1.41%)
Jan 17, 2018 23.08 23.49 22.89 23.42 237,445 +0.39(+1.69%)
Jan 16, 2018 23.61 23.61 22.99 23.03 306,174 -0.32(-1.37%)
Jan 12, 2018 23.35 23.35 23.35 0 +0.16(+0.69%)
Jan 11, 2018 22.86 23.21 22.84 23.19 116,809 +0.49(+2.16%)
Jan 10, 2018 22.74 22.70 112,689 +0.04(+0.18%)
Jan 09, 2018 22.88 22.90 22.66 22.66 129,454 -0.51(-2.20%)
Jan 08, 2018 23.43 23.61 23.14 23.17 240,292 -0.74(-3.09%)
Jan 05, 2018 23.94 24.07 23.81 23.91 218,921 -0.15(-0.62%)
Jan 04, 2018 24.31 24.51 23.96 24.06 148,333 +0.10(+0.42%)
Jan 03, 2018 23.88 24.02 23.78 23.96 198,535 +0.02(+0.08%)
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.