Companhia Brasileira DE Distribuicao (NY: CBD )

13.82 USD +1.02 (+7.97%)
Official Closing Price Updated: 5:44 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 13.50 14.09 13.39 13.82 1,405,766 +1.02(+7.97%)
Dec 02, 2020 12.77 12.81 12.57 12.80 1,007,438 -0.21(-1.61%)
Dec 01, 2020 12.85 13.01 12.80 13.01 407,713 +0.28(+2.20%)
Nov 30, 2020 12.92 13.09 12.58 12.73 586,731 -0.33(-2.53%)
Nov 27, 2020 12.96 13.16 12.95 13.06 192,000 -0.14(-1.06%)
Nov 25, 2020 13.21 13.34 13.03 13.20 235,700 +0.03(+0.23%)
Nov 24, 2020 13.02 13.19 12.89 13.17 365,965 +0.18(+1.39%)
Nov 23, 2020 13.32 13.32 12.85 12.99 499,817 -0.48(-3.56%)
Nov 20, 2020 13.41 13.48 13.26 13.47 622,600 +0.40(+3.06%)
Nov 19, 2020 12.89 13.08 12.85 13.07 261,734 +0.21(+1.63%)
Nov 18, 2020 12.97 13.10 12.84 12.86 280,522 -0.07(-0.54%)
Nov 17, 2020 12.66 12.93 12.64 12.93 506,065 +0.23(+1.81%)
Nov 16, 2020 12.73 12.81 12.62 12.70 285,624 +0.06(+0.47%)
Nov 13, 2020 12.23 12.72 12.22 12.64 245,500 +0.49(+4.03%)
Nov 12, 2020 12.42 12.50 12.09 12.15 290,301 -0.10(-0.82%)
Nov 11, 2020 12.49 12.53 12.22 12.25 381,395 -0.18(-1.45%)
Nov 10, 2020 12.17 12.43 12.12 12.43 546,134 +0.16(+1.30%)
Nov 09, 2020 12.84 12.85 12.21 12.27 552,129 +0.02(+0.16%)
Nov 06, 2020 11.77 12.25 11.73 12.25 211,900 +0.38(+3.20%)
Nov 05, 2020 11.61 11.87 11.60 11.87 345,111 +0.53(+4.67%)
Nov 04, 2020 10.92 11.38 10.85 11.34 262,891 +0.48(+4.42%)
Nov 03, 2020 10.90 11.01 10.78 10.86 362,072 +0.02(+0.18%)
Nov 02, 2020 10.86 11.04 10.74 10.84 138,894 +0.08(+0.74%)
Oct 30, 2020 10.64 10.90 10.54 10.76 361,700 -0.10(-0.92%)
Oct 29, 2020 10.84 10.90 10.64 10.86 269,640 +0.02(+0.18%)
Oct 28, 2020 11.16 11.19 10.84 10.84 735,945 -0.69(-5.98%)
Oct 27, 2020 11.81 11.87 11.50 11.53 316,958 -0.33(-2.78%)
Oct 26, 2020 11.80 11.88 11.71 11.86 336,097 +0.04(+0.34%)
Oct 23, 2020 11.88 11.90 11.76 11.82 296,400 -0.19(-1.58%)
Oct 22, 2020 11.84 12.01 11.77 12.01 609,187 +0.11(+0.92%)
Oct 21, 2020 11.94 12.00 11.81 11.90 245,076 -0.16(-1.33%)
Oct 20, 2020 11.90 12.11 11.82 12.06 288,269 +0.28(+2.38%)
Oct 19, 2020 11.91 12.14 11.74 11.78 354,922 +0.07(+0.60%)
Oct 16, 2020 11.62 11.77 11.55 11.71 383,700 +0.02(+0.17%)
Oct 15, 2020 11.61 11.76 11.58 11.69 380,326 -0.11(-0.93%)
Oct 14, 2020 11.90 12.00 11.77 11.80 368,389 -0.06(-0.51%)
Oct 13, 2020 11.96 11.98 11.70 11.86 380,954 -0.57(-4.59%)
Oct 12, 2020 12.29 12.59 12.19 12.43 175,346 +0.23(+1.89%)
Oct 09, 2020 12.30 12.31 12.10 12.20 423,100 -0.09(-0.73%)
Oct 08, 2020 12.05 12.30 11.97 12.29 347,756 +0.00(+0.00%)
Oct 07, 2020 12.30 12.51 12.10 12.29 247,149 +0.11(+0.90%)
Oct 06, 2020 12.27 12.43 12.02 12.18 258,847 -0.04(-0.33%)
Oct 05, 2020 12.01 12.30 11.94 12.22 237,633 +0.17(+1.41%)
Oct 02, 2020 12.24 12.49 12.01 12.05 390,400 -0.37(-2.98%)
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.