Skip to main content

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 (%)
Jun 29, 2018 18.32 18.43 18.17 18.33 421,244 +0.22(+1.22%)
Jun 28, 2018 18.25 18.28 17.81 18.11 409,751 +0.04(+0.20%)
Jun 27, 2018 18.61 18.67 18.04 18.07 509,049 -0.83(-4.37%)
Jun 26, 2018 18.83 19.00 18.78 18.90 1,156,368 -0.19(-1.01%)
Jun 25, 2018 19.01 19.27 18.85 19.09 1,024,757 +0.17(+0.92%)
Jun 22, 2018 18.91 19.05 18.51 18.92 752,379 +0.02(+0.10%)
Jun 21, 2018 19.50 19.74 18.71 18.90 727,446 +0.23(+1.23%)
Jun 20, 2018 18.73 18.74 18.34 18.67 431,638 +0.30(+1.65%)
Jun 19, 2018 18.17 18.77 18.17 18.37 2,227,543 -0.07(-0.40%)
Jun 18, 2018 18.39 18.51 18.22 18.44 268,706 -0.12(-0.64%)
Jun 15, 2018 18.61 18.13 18.56 309,441 +0.19(+1.05%)
Jun 14, 2018 18.94 19.04 18.24 18.37 425,031 -0.43(-2.29%)
Jun 13, 2018 18.95 19.11 18.51 18.80 272,286 -0.23(-1.21%)
Jun 12, 2018 18.96 19.20 18.85 19.03 323,299 +0.02(+0.10%)
Jun 11, 2018 18.60 19.32 18.59 19.01 508,521 +0.40(+2.17%)
Jun 08, 2018 18.61 18.95 17.60 18.61 1,084,115 +0.94(+5.30%)
Jun 07, 2018 17.50 17.93 16.84 17.67 1,055,210 -0.50(-2.73%)
Jun 06, 2018 17.82 18.16 734,775 -0.85(-4.49%)
Jun 05, 2018 19.41 19.68 18.97 19.02 461,976 -0.82(-4.12%)
Jun 04, 2018 19.72 19.94 19.54 19.83 406,674 +0.36(+1.84%)
Jun 01, 2018 19.49 19.98 19.10 19.48 574,873 +0.10(+0.52%)
May 31, 2018 19.46 19.61 19.27 19.38 201,357 -0.01(-0.05%)
May 30, 2018 18.99 19.45 18.57 19.39 475,801 +0.69(+3.68%)
May 29, 2018 18.55 18.87 18.45 18.70 505,944 -0.92(-4.68%)
May 25, 2018 19.61 19.61 19.61 0 -0.53(-2.64%)
May 24, 2018 19.78 20.36 19.55 20.15 526,054 +0.11(+0.55%)
May 23, 2018 20.22 20.39 19.92 20.04 556,761 -0.34(-1.67%)
May 22, 2018 20.29 20.67 20.24 20.38 424,616 +0.61(+3.06%)
May 21, 2018 19.83 19.83 19.32 19.77 326,014 +0.62(+3.26%)
May 18, 2018 18.94 19.27 18.66 19.15 437,261 -0.41(-2.11%)
May 17, 2018 20.05 20.06 19.47 19.56 383,068 -0.79(-3.88%)
May 16, 2018 19.77 20.44 19.76 20.35 553,868 +0.74(+3.79%)
May 15, 2018 19.84 19.86 19.31 19.61 392,182 -0.86(-4.21%)
May 14, 2018 20.61 20.80 20.29 20.47 261,955 +0.03(+0.13%)
May 11, 2018 20.58 20.79 20.29 20.44 395,820 -0.21(-1.02%)
May 10, 2018 20.16 20.72 20.10 20.65 502,879 +0.99(+5.04%)
May 09, 2018 18.96 19.77 18.94 19.66 527,436 +0.57(+2.98%)
May 08, 2018 19.32 19.37 18.72 19.09 423,142 -0.28(-1.42%)
May 07, 2018 19.94 20.14 19.23 19.37 588,159 -0.51(-2.58%)
May 04, 2018 19.68 20.04 19.65 19.88 403,542 -0.18(-0.91%)
May 03, 2018 20.17 20.37 19.92 20.06 520,418 -0.02(-0.09%)
May 02, 2018 20.36 20.37 19.85 20.08 684,489 -0.06(-0.32%)
May 01, 2018 20.28 20.71 20.02 20.15 266,417 -0.35(-1.70%)
Apr 30, 2018 20.86 20.88 20.49 20.50 324,441 -0.37(-1.76%)
Apr 27, 2018 20.35 21.16 20.29 20.86 801,151 +0.94(+4.70%)
Apr 26, 2018 19.55 20.01 19.50 19.93 675,428 +0.45(+2.31%)
Apr 25, 2018 19.03 19.50 18.97 19.48 320,006 +0.16(+0.81%)
Apr 24, 2018 19.64 19.81 19.21 19.32 479,882 -0.40(-2.05%)
Apr 23, 2018 19.38 20.00 19.09 19.72 447,552 +0.26(+1.32%)
Apr 20, 2018 19.38 19.48 19.13 19.47 329,657 -0.14(-0.70%)
Apr 19, 2018 19.43 19.72 19.34 19.61 286,536 -0.03(-0.14%)
Apr 18, 2018 19.49 19.80 19.45 19.63 311,694 +0.44(+2.29%)
Apr 17, 2018 19.12 19.39 19.02 19.19 283,185 +0.28(+1.46%)
Apr 16, 2018 19.14 19.17 18.65 18.92 426,921 -0.18(-0.96%)
Apr 13, 2018 18.86 19.13 18.71 19.10 353,134 +0.49(+2.61%)
Apr 12, 2018 18.69 18.87 18.58 18.61 373,134 +0.04(+0.20%)
Apr 11, 2018 18.17 18.66 18.16 18.58 256,623 +0.42(+2.32%)
Apr 10, 2018 17.80 18.19 17.64 18.16 265,295 +0.29(+1.64%)
Apr 09, 2018 18.38 18.42 17.70 17.86 547,898 -0.66(-3.57%)
Apr 06, 2018 18.54 18.61 18.16 18.52 285,637 -0.20(-1.08%)
Apr 05, 2018 19.00 19.00 18.67 18.72 435,661 +0.04(+0.20%)
Apr 04, 2018 18.28 18.92 18.22 18.69 296,550 +0.00(+0.00%)
Apr 03, 2018 18.58 18.96 18.52 18.69 321,422 +0.11(+0.59%)
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.