CBD - Companhia Brasileira de Distribuição

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201924.4024.4623.9324.0224.02235,942
Jul 19, 201924.5424.5924.2624.2824.28320,600
Jul 18, 201924.5024.6824.4424.6324.63414,200
Jul 17, 201924.3924.6424.3324.5824.58278,800
Jul 16, 201924.3824.5324.2824.3124.31369,500
Jul 15, 201925.0525.3024.4524.6724.67414,300
Jul 12, 201924.9625.3424.9325.1425.14646,800
Jul 11, 201924.6224.9024.5624.7624.76609,500
Jul 10, 201924.3324.8024.1224.6024.60930,100
Jul 09, 201923.8024.2023.8024.1724.17504,700
Jul 08, 201924.2124.2523.8623.9923.99820,400
Jul 05, 201924.1724.2923.9124.0724.071,018,700
Jul 03, 201923.6224.0623.4723.9023.90583,400
Jul 03, 20190.037 Dividend
Jul 02, 201924.2024.2123.6423.7623.72676,000
Jul 01, 201924.6324.6824.4024.4224.38470,500
Jun 28, 201924.3024.5824.0624.4824.44572,400
Jun 27, 201924.0724.4623.7224.3524.312,597,200
Jun 26, 201922.4422.4421.8021.9921.96760,300
Jun 25, 201922.6822.7822.2522.2722.24553,500
Jun 24, 201922.6622.9222.6622.7722.73249,600
Jun 21, 201922.6222.9822.6222.7522.71524,100
Jun 20, 201923.0823.2222.8522.9722.93329,900
Jun 19, 201922.5322.7422.2922.6822.64413,700
Jun 18, 201922.5122.8022.3022.4922.45556,200
Jun 17, 201922.1022.8322.1022.3722.34441,500
Jun 14, 201922.7322.7521.8222.0322.00460,300
Jun 13, 201922.8523.0622.5722.8822.84449,700
Jun 12, 201923.1023.1222.3822.4122.38737,800
Jun 11, 201922.4722.5622.2222.5622.52464,000
Jun 10, 201922.5022.5122.3422.4122.38331,900
Jun 07, 201922.7222.8722.4322.5022.46637,000
Jun 06, 201922.8222.8622.4522.6722.63321,000
Jun 05, 201923.1523.1522.4422.5722.53459,100
Jun 04, 201922.6923.2322.6223.1723.13654,400
Jun 03, 201922.6122.6822.2422.4122.38725,600
May 31, 201921.7322.1821.7322.0822.05508,600
May 30, 201921.4721.9321.4521.7921.76517,400
May 29, 201921.3921.5321.2021.4421.41571,300
May 28, 201920.8221.4520.7521.1821.15682,100
May 24, 201921.0321.2420.4820.5720.541,019,000
May 23, 201919.5420.7819.5220.7020.671,825,800
May 22, 201920.6820.9520.4320.8320.801,065,800
May 21, 201919.7420.4519.6920.3720.34803,800
May 20, 201919.1219.9318.9519.6619.631,097,700
May 17, 201919.5919.7919.0419.2219.191,282,600
May 16, 201920.0920.1519.7719.8319.80898,400
May 15, 201920.2320.7820.1720.5420.51734,500
May 14, 201920.4021.1720.3020.8620.831,532,500
May 13, 201920.1920.3520.1020.1120.08712,900
May 10, 201921.3221.3320.7421.1721.14895,100
May 09, 201921.2421.3320.4221.0621.033,017,700
May 08, 201924.1124.2322.0822.2022.171,989,500
May 07, 201923.4323.7723.1323.7423.70921,300
May 06, 201923.7123.9623.6423.8723.83593,900
May 03, 201924.3424.5324.0324.1524.11378,500
May 02, 201924.1224.2923.8624.1424.10451,400
May 01, 201924.5424.6124.1024.1024.06388,400
Apr 30, 201924.8724.9824.3024.5624.52688,100
Apr 29, 201924.7025.0224.4524.8424.80463,600
Apr 26, 201924.9825.1524.5624.7324.69555,700
Apr 25, 201924.5524.8324.3624.8024.76685,500
Apr 24, 201924.4124.4623.8724.0924.05527,500
Apr 23, 201924.4424.7724.1924.5024.46880,600
Apr 22, 201923.8424.6523.8124.2424.20763,800
Apr 18, 201923.1224.0123.0323.7723.73425,300
Apr 17, 201923.5723.6022.7823.0623.02808,300
Apr 16, 201923.5424.0523.5423.6523.61411,800
Apr 15, 201923.4723.7223.1323.6623.62489,700
Apr 12, 201923.4123.5223.0323.2623.22477,700
Apr 11, 201923.6123.8823.2623.5123.47301,300
Apr 10, 201923.7323.9323.6923.7923.75269,200
Apr 09, 201923.9023.9423.4323.5723.53354,400
Apr 08, 201923.9924.1623.7424.0924.05684,500
Apr 05, 201924.1324.2823.8623.9523.91525,600
Apr 04, 201923.5024.1323.5024.0524.01492,300
Apr 04, 20190.193912 Dividend
Apr 03, 201924.2324.3123.5523.5823.35590,500
Apr 02, 201923.8824.0423.7323.9523.72447,900
Apr 01, 201923.6323.7523.4923.6923.46572,600
Mar 29, 201923.5123.5623.2623.2823.05499,100
Mar 28, 201922.0823.4022.0423.2022.97638,600
Mar 27, 201922.9523.1522.1922.3322.11937,100
Mar 26, 201923.9424.1023.3624.0123.78514,100
Mar 25, 201923.3123.7923.3023.6023.37547,500
Mar 22, 201923.5523.7823.0723.3523.12553,500
Mar 21, 201925.1125.1224.0424.5724.33706,900
Mar 20, 201925.2325.6025.0025.2825.03331,100
Mar 19, 201925.3125.9225.1925.4325.18637,600
Mar 18, 201924.3325.0724.3325.0724.83901,800
Mar 15, 201924.3724.4624.1624.1923.95376,800
Mar 14, 201924.2524.4324.0224.2323.99386,500
Mar 13, 201924.1224.4823.8524.3824.14510,900
Mar 12, 201924.4724.4824.0824.2123.971,228,500
Mar 11, 201924.0824.5324.0324.2924.051,196,600
Mar 08, 201923.5023.9123.2223.8023.571,389,900
Mar 07, 201924.0024.0023.1423.2823.05461,800
Mar 06, 201924.5624.6923.6323.8023.57713,100
Mar 05, 201924.4824.8024.4524.5624.32409,800
Mar 04, 201924.5924.7524.2224.4824.24360,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...