FinancialContent is the trusted provider of stock market information to the media industry.
Companhia Brasileira DE Distribuicao (NY: CBD)
18.72 USD  +0.02 (+0.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 18.83 18.83 18.43 18.72 425,433 +0.02(+0.11%)
Nov 13, 2019 18.87 19.03 18.47 18.70 636,893 -0.48(-2.50%)
Nov 12, 2019 19.08 19.21 18.92 19.18 527,204 -0.38(-1.94%)
Nov 11, 2019 19.24 19.62 19.24 19.56 284,630 +0.09(+0.46%)
Nov 08, 2019 19.88 20.11 19.38 19.47 533,600 -1.15(-5.58%)
Nov 07, 2019 20.49 20.68 20.44 20.62 213,725 +0.04(+0.19%)
Nov 06, 2019 20.49 20.82 20.36 20.58 166,941 -0.30(-1.44%)
Nov 05, 2019 20.95 21.04 20.76 20.88 205,133 -0.01(-0.05%)
Nov 04, 2019 21.04 21.15 20.87 20.89 174,300 -0.32(-1.51%)
Nov 01, 2019 20.84 21.23 20.73 21.21 413,900 +0.59(+2.86%)
Oct 31, 2019 20.97 21.15 20.42 20.62 407,364 -0.14(-0.67%)
Oct 30, 2019 20.33 20.82 20.18 20.76 274,900 +0.39(+1.91%)
Oct 29, 2019 20.97 20.98 20.36 20.37 357,116 -0.71(-3.37%)
Oct 28, 2019 21.08 21.19 20.95 21.08 224,925 +0.13(+0.62%)
Oct 25, 2019 20.49 20.95 20.43 20.95 198,300 +0.52(+2.55%)
Oct 24, 2019 20.62 20.73 20.36 20.43 164,792 -0.16(-0.78%)
Oct 23, 2019 20.55 20.71 20.46 20.59 228,381 -0.22(-1.06%)
Oct 22, 2019 20.50 20.99 20.49 20.81 710,889 +0.37(+1.81%)
Oct 21, 2019 19.97 20.47 19.88 20.44 612,472 +0.47(+2.35%)
Oct 18, 2019 19.96 20.11 19.84 19.97 167,400 -0.04(-0.20%)
Oct 17, 2019 20.02 20.19 19.91 20.01 297,342 +0.13(+0.65%)
Oct 16, 2019 19.46 19.90 19.38 19.88 251,179 +0.25(+1.27%)
Oct 15, 2019 19.82 19.84 19.61 19.63 180,816 -0.01(-0.05%)
Oct 14, 2019 19.53 19.69 19.35 19.64 187,503 -0.08(-0.41%)
Oct 11, 2019 19.48 19.96 19.47 19.72 434,300 +0.47(+2.44%)
Oct 10, 2019 19.17 19.64 19.16 19.25 314,865 +0.01(+0.05%)
Oct 09, 2019 19.35 19.49 19.10 19.24 248,845 +0.07(+0.37%)
Oct 08, 2019 19.57 19.63 19.11 19.17 445,170 -0.21(-1.08%)
Oct 07, 2019 19.71 19.93 19.37 19.38 213,315 -0.51(-2.56%)
Oct 04, 2019 19.62 19.92 19.59 19.89 262,200 +0.38(+1.95%)
Oct 03, 2019 19.25 19.63 19.17 19.51 384,689 +0.46(+2.41%)
Oct 02, 2019 19.22 19.23 18.86 19.05 408,797 -0.30(-1.55%)
Oct 01, 2019 19.04 19.41 19.04 19.35 274,183 +0.12(+0.62%)
Sep 30, 2019 19.31 19.50 19.23 19.23 137,088 -0.08(-0.41%)
Sep 27, 2019 19.69 19.69 19.20 19.31 279,100 -0.20(-1.03%)
Sep 26, 2019 19.95 19.98 19.41 19.51 428,251 -0.35(-1.76%)
Sep 25, 2019 19.84 19.91 19.63 19.86 194,828 -0.11(-0.55%)
Sep 24, 2019 19.91 20.01 19.72 19.97 336,630 +0.25(+1.27%)
Sep 23, 2019 19.86 19.93 19.63 19.72 432,933 -0.35(-1.74%)
Sep 20, 2019 20.16 20.28 19.93 20.07 448,100 -0.18(-0.89%)
Sep 19, 2019 20.61 20.79 20.21 20.25 185,719 -0.45(-2.17%)
Sep 18, 2019 20.92 21.02 20.62 20.70 311,191 -0.31(-1.48%)
Sep 17, 2019 20.87 21.13 20.81 21.01 189,956 -0.11(-0.52%)
Sep 16, 2019 20.89 21.43 20.74 21.12 173,287 +0.11(+0.52%)
Sep 13, 2019 21.30 21.46 20.99 21.01 150,200 -0.50(-2.32%)
Sep 12, 2019 21.80 22.02 21.46 21.51 236,157 -0.12(-0.55%)
Sep 11, 2019 20.92 21.64 20.92 21.63 508,297 +1.41(+6.97%)
Sep 10, 2019 20.16 20.35 19.93 20.22 371,940 -0.22(-1.08%)
Sep 09, 2019 20.65 20.65 19.90 20.44 871,770 -0.26(-1.26%)
Sep 06, 2019 21.61 21.71 20.68 20.70 379,800 -0.51(-2.40%)
Sep 05, 2019 21.42 21.73 21.14 21.21 334,824 +0.09(+0.43%)
Sep 04, 2019 20.86 21.15 20.70 21.12 189,677 +0.68(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.