Companhia Brasileira DE Distribuicao (NY: CBD )

7.610 USD -0.310 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 7.850 7.880 7.580 7.610 940,652 -0.31(-3.91%)
Jun 10, 2021 7.810 8.010 7.800 7.920 700,969 +0.10(+1.28%)
Jun 09, 2021 7.850 7.930 7.770 7.820 1,008,634 -0.02(-0.26%)
Jun 08, 2021 7.900 8.120 7.770 7.840 1,503,393 -0.15(-1.88%)
Jun 07, 2021 8.030 8.100 7.860 7.990 2,713,928 -0.25(-3.03%)
Jun 04, 2021 7.940 8.260 7.940 8.240 713,111 +0.32(+4.04%)
Jun 03, 2021 8.110 8.122 7.810 7.920 484,655 -0.05(-0.63%)
Jun 02, 2021 7.890 8.015 7.820 7.970 800,038 +0.10(+1.27%)
Jun 01, 2021 7.730 7.870 7.625 7.870 1,594,346 +0.37(+4.93%)
May 28, 2021 7.390 7.530 7.335 7.500 727,732 +0.10(+1.35%)
May 27, 2021 7.170 7.420 7.130 7.400 825,457 +0.31(+4.37%)
May 26, 2021 7.130 7.165 6.980 7.090 790,839 +0.03(+0.42%)
May 25, 2021 6.890 7.110 6.820 7.060 1,217,630 +0.31(+4.59%)
May 24, 2021 6.730 6.800 6.660 6.750 930,165 +0.16(+2.43%)
May 21, 2021 6.690 6.690 6.530 6.590 878,040 -0.09(-1.35%)
May 20, 2021 6.660 6.710 6.510 6.680 1,003,957 +0.07(+1.06%)
May 19, 2021 6.750 6.810 6.560 6.610 1,537,725 -0.20(-2.94%)
May 18, 2021 6.810 6.855 6.760 6.810 1,101,226 -0.05(-0.73%)
May 17, 2021 6.820 6.920 6.750 6.860 1,236,919 -0.05(-0.72%)
May 14, 2021 7.020 7.060 6.865 6.910 1,412,533 -0.05(-0.72%)
May 13, 2021 7.000 7.085 6.900 6.960 805,677 +0.10(+1.46%)
May 12, 2021 7.030 7.070 6.810 6.860 840,160 -0.24(-3.38%)
May 11, 2021 7.050 7.175 7.040 7.100 989,635 -0.08(-1.11%)
May 10, 2021 7.020 7.250 6.915 7.180 2,243,708 +0.17(+2.43%)
May 07, 2021 6.890 7.070 6.840 7.010 785,391 +0.21(+3.09%)
May 06, 2021 6.890 7.000 6.770 6.800 1,464,576 -0.53(-7.23%)
May 05, 2021 7.290 7.395 7.220 7.330 1,069,414 +0.27(+3.82%)
May 04, 2021 7.120 7.210 7.020 7.060 1,406,041 -0.29(-3.95%)
May 03, 2021 7.480 7.520 7.260 7.350 1,660,048 -0.07(-0.94%)
Apr 30, 2021 7.390 7.550 7.255 7.420 1,485,700 +0.13(+1.78%)
Apr 29, 2021 7.060 7.360 7.040 7.290 1,026,986 +0.31(+4.44%)
Apr 28, 2021 6.950 7.095 6.929 6.980 859,432 +0.10(+1.45%)
Apr 27, 2021 7.000 7.030 6.850 6.880 1,233,313 -0.09(-1.29%)
Apr 26, 2021 6.960 7.010 6.890 6.970 1,754,028 +0.09(+1.31%)
Apr 23, 2021 7.030 7.060 6.870 6.880 1,681,300 -0.15(-2.13%)
Apr 22, 2021 7.040 7.180 6.910 7.030 2,880,664 +0.11(+1.59%)
Apr 21, 2021 7.000 7.015 6.711 6.920 1,555,527 -0.11(-1.56%)
Apr 20, 2021 6.780 7.040 6.730 7.030 1,993,308 +0.55(+8.49%)
Apr 19, 2021 6.410 6.600 6.396 6.480 1,082,458 -0.04(-0.61%)
Apr 16, 2021 6.470 6.530 6.360 6.520 1,991,400 +0.09(+1.40%)
Apr 15, 2021 6.720 6.740 6.410 6.430 2,545,068 -0.28(-4.17%)
Apr 14, 2021 6.890 6.900 6.590 6.710 2,725,691 -0.11(-1.61%)
Apr 13, 2021 6.720 6.930 6.680 6.820 3,476,474 +0.41(+6.40%)
Apr 12, 2021 6.060 6.480 6.030 6.410 3,227,561 +0.52(+8.83%)
Apr 09, 2021 6.090 6.110 5.840 5.890 4,255,200 -0.29(-4.69%)
Apr 08, 2021 5.920 6.310 5.845 6.180 5,420,686 +0.39(+6.74%)
Apr 07, 2021 5.920 5.950 5.750 5.790 2,215,673 +0.04(+0.70%)
Apr 06, 2021 5.860 6.060 5.750 5.750 2,849,550 +0.00(+0.00%)
Apr 05, 2021 5.710 5.760 5.630 5.750 1,165,086 +0.12(+2.13%)
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.