U.S. Markets open in 6 hrs 43 mins

Companhia Brasileira de Distribuição (CBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.60-0.06 (-0.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021------
Jun 17, 20217.687.797.607.607.60557,100
Jun 16, 20217.657.787.597.667.66526,800
Jun 15, 20217.697.717.567.647.64517,600
Jun 14, 20217.677.837.667.747.74835,700
Jun 11, 20217.857.887.587.617.61940,700
Jun 10, 20217.818.017.807.927.92701,100
Jun 09, 20217.857.937.777.827.821,008,600
Jun 08, 20217.908.127.777.847.841,504,000
Jun 07, 20218.038.107.867.997.992,713,900
Jun 04, 20217.948.267.948.248.24713,100
Jun 03, 20218.118.127.817.927.92484,700
Jun 02, 20217.898.027.827.977.97800,000
Jun 01, 20217.737.877.637.877.871,594,300
May 28, 20217.397.537.347.507.50727,600
May 27, 20217.177.427.137.407.40825,500
May 26, 20217.137.176.987.097.09790,800
May 25, 20216.897.116.827.067.061,217,600
May 24, 20216.736.806.666.756.75930,200
May 21, 20216.696.696.536.596.59878,000
May 20, 20216.666.716.516.686.681,004,000
May 19, 20216.756.816.566.616.611,537,700
May 18, 20216.816.866.766.816.811,101,200
May 17, 20216.826.926.756.866.861,236,900
May 14, 20217.027.066.876.916.911,412,500
May 13, 20217.007.096.906.966.96805,600
May 12, 20217.037.076.816.866.86840,000
May 11, 20217.057.187.027.107.10989,600
May 10, 20217.027.256.927.187.182,243,700
May 07, 20216.897.076.847.017.01785,100
May 06, 20216.897.006.776.806.801,464,600
May 06, 20210.399706 Dividend
May 05, 20217.247.407.227.336.931,057,400
May 04, 20217.127.217.027.066.681,406,000
May 03, 20217.487.527.277.356.951,660,000
Apr 30, 20217.397.557.267.427.021,485,600
Apr 29, 20217.067.367.047.296.891,027,000
Apr 28, 20216.957.106.936.986.60859,500
Apr 27, 20217.007.036.856.886.501,233,300
Apr 26, 20216.967.016.896.976.591,754,000
Apr 23, 20217.037.066.876.886.501,681,300
Apr 22, 20217.047.186.917.036.652,880,700
Apr 21, 20217.007.026.716.926.541,555,500
Apr 20, 20216.787.046.737.036.651,993,000
Apr 19, 20216.416.606.406.486.131,082,500
Apr 16, 20216.476.536.366.526.161,991,500
Apr 15, 20216.726.746.416.436.082,545,000
Apr 14, 20216.896.906.596.716.342,725,700
Apr 13, 20216.726.936.686.826.453,478,100
Apr 12, 20216.066.486.036.416.063,228,200
Apr 09, 20216.096.115.845.895.574,255,100
Apr 08, 20215.926.315.856.185.845,420,600
Apr 07, 20215.925.955.755.795.472,215,600
Apr 06, 20215.866.065.755.755.442,849,400
Apr 05, 20215.715.775.635.755.441,165,100
Apr 01, 20215.845.865.545.635.321,936,900
Mar 31, 20215.856.065.745.825.503,473,100
Mar 30, 20216.006.065.795.835.513,324,300
Mar 29, 20215.385.825.375.795.472,526,100
Mar 26, 20215.375.495.305.495.194,012,500
Mar 25, 20215.105.295.075.174.893,125,500
Mar 24, 20215.335.375.005.054.773,702,500
Mar 23, 20215.245.465.235.325.032,994,100
Mar 22, 20215.335.545.125.355.064,744,600
Mar 19, 20214.575.254.575.084.803,222,100
Mar 18, 20214.464.534.424.464.221,137,600
Mar 17, 20214.334.464.314.454.211,150,900
Mar 16, 20214.444.454.354.364.12799,400
Mar 15, 20214.404.524.384.404.161,788,800
Mar 12, 20214.434.484.394.464.221,673,100
Mar 11, 20214.454.484.384.474.231,911,600
Mar 10, 20214.304.334.124.304.073,275,400
Mar 09, 20213.914.103.854.013.794,991,500
Mar 08, 20214.194.263.823.873.667,309,500
Mar 05, 202117.4617.4616.7517.0516.121,369,400
Mar 04, 202116.5917.2216.5416.6915.78954,900
Mar 03, 202115.9516.5815.4916.4015.511,826,800
Mar 02, 202116.2416.9315.9116.5515.651,952,600
Mar 01, 202116.3217.2315.2116.5115.613,449,000
Feb 26, 202115.8215.8314.9314.9714.152,480,900
Feb 25, 202115.9116.0715.3015.3814.542,375,100
Feb 24, 202116.4616.6516.3416.5115.61315,100
Feb 23, 202116.3116.5316.1116.4515.55794,200
Feb 22, 202115.6816.5015.5716.3215.43677,300
Feb 19, 202116.2216.6016.2016.5015.60562,100
Feb 18, 202116.1516.2215.7715.8214.96293,400
Feb 17, 202116.4116.4916.1616.1615.28460,000
Feb 16, 202116.4916.7216.3416.5115.61128,700
Feb 12, 202116.2316.5516.2116.4515.55277,400
Feb 11, 202116.3616.4316.0916.2415.35326,300
Feb 10, 202116.1716.2215.8716.1515.27468,600
Feb 09, 202116.0516.4715.9816.2415.35361,300
Feb 08, 202115.9016.4915.8316.3015.41447,000
Feb 05, 202115.5515.8515.5415.7914.93439,700
Feb 04, 202115.2315.3815.0315.2714.44456,400
Feb 03, 202115.3015.4315.0915.1714.34429,500
Feb 02, 202115.1015.2214.7115.1514.32982,400
Feb 01, 202114.1614.7314.0814.4513.66946,200
Jan 29, 202113.7314.0413.6513.6912.94592,200
Jan 28, 202113.7113.8713.5513.8213.07409,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...