CBD - Companhia Brasileira de Distribuicao

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202011.2911.3110.9611.0611.06666,700
May 22, 202010.4610.7810.1910.2810.28744,000
May 21, 20209.8110.109.8110.0510.05602,300
May 20, 20209.799.939.679.719.71399,100
May 19, 20209.829.839.509.509.50677,200
May 18, 20209.719.829.469.809.80991,100
May 15, 20209.9910.169.399.399.39821,000
May 14, 202010.2710.389.9110.2910.29813,400
May 13, 202011.1711.2610.7410.7810.78400,100
May 12, 202011.4211.5311.0911.1411.14326,500
May 11, 202011.4011.5011.2011.2411.24450,000
May 08, 202011.2311.5311.1711.4511.45675,600
May 07, 202010.9511.3610.6410.9710.971,002,100
May 06, 202011.5311.6211.3111.3811.38534,200
May 05, 202012.0312.6511.6511.7311.73425,200
May 04, 202011.5512.0511.5311.9211.92234,000
May 04, 20200.105 Dividend
May 01, 202012.0112.0811.7511.9111.80241,300
Apr 30, 202012.3912.4212.1812.2112.10508,000
Apr 29, 202012.1012.7212.0512.6912.58550,300
Apr 28, 202012.4412.5612.1212.1712.06602,000
Apr 27, 202012.0512.3011.8012.2512.14645,600
Apr 24, 202011.9912.0711.1811.8511.75928,000
Apr 23, 202013.1013.2212.4812.5112.40521,200
Apr 22, 202012.4913.3612.4613.2013.08718,900
Apr 21, 202012.0412.1011.7111.9711.86323,400
Apr 20, 202011.9712.2711.8612.2412.13227,700
Apr 17, 202012.4212.4212.1112.2012.09228,100
Apr 16, 202012.1512.3111.8012.2612.15258,700
Apr 15, 202012.0912.2812.0012.0811.97205,200
Apr 14, 202012.4212.8812.3512.4412.33310,600
Apr 13, 202012.1812.3111.9612.2512.14185,200
Apr 09, 202012.8712.9812.3912.4312.32222,100
Apr 08, 202012.5312.8712.1712.8512.74589,100
Apr 07, 202013.2713.3912.6112.6612.55448,000
Apr 06, 202012.2612.6412.1912.4112.30538,000
Apr 03, 202012.2812.2811.6411.7311.63874,900
Apr 02, 202012.1512.8512.0712.3912.28467,400
Apr 01, 202012.2012.5111.9112.0911.98558,100
Mar 31, 202012.4412.8212.3512.6112.50435,000
Mar 30, 202012.5112.7112.3712.6412.53465,300
Mar 27, 202012.5113.0112.4212.6612.55722,800
Mar 26, 202013.7513.9213.1713.4913.37783,600
Mar 25, 202013.9314.1513.5513.9013.78541,000
Mar 24, 202014.0114.5813.9214.1514.03621,500
Mar 23, 202012.8913.7112.6513.5113.39675,800
Mar 20, 202013.3313.6712.3313.1413.02630,000
Mar 19, 202011.3813.5910.5912.6812.57646,200
Mar 18, 202012.3313.5411.1011.5911.49628,500
Mar 17, 202012.8213.8312.4513.1813.061,895,000
Mar 16, 202012.2213.0411.7212.5312.42392,500
Mar 13, 202013.5314.0312.1013.8813.76628,400
Mar 12, 202011.4512.3711.0911.9211.81408,100
Mar 11, 202013.9414.0412.7313.1413.02572,800
Mar 10, 202014.2414.4513.5814.4414.31443,000
Mar 09, 202013.2813.8512.9513.6213.50406,100
Mar 06, 202014.9615.1714.7015.0614.93856,100
Mar 05, 202015.9515.9515.0715.4015.26604,900
Mar 04, 202016.5516.6016.1216.3116.17589,400
Mar 03, 202016.2716.7616.2116.3816.24654,400
Mar 02, 202016.7216.7516.5016.6516.50615,700
Feb 28, 202015.7416.3615.4916.2516.11688,100
Feb 27, 202016.6916.7916.1516.1816.041,093,300
Feb 26, 202017.7818.0417.2917.2917.14617,500
Feb 25, 202017.6517.6717.2117.2817.13294,600
Feb 24, 202017.7217.7217.2917.3517.20369,800
Feb 21, 202018.1818.5018.1318.2218.06343,800
Feb 20, 202018.7018.7118.2918.4418.281,000,800
Feb 19, 202020.0020.2719.9820.2220.04191,600
Feb 18, 202019.7120.1419.7119.9719.79241,500
Feb 14, 202019.8920.0419.6119.9819.80457,400
Feb 13, 202019.9619.9919.6519.8919.71384,600
Feb 12, 202019.0119.8418.9319.7819.61589,200
Feb 11, 202019.0519.2418.9119.0718.90302,200
Feb 10, 202019.0019.0518.6018.7218.55341,900
Feb 07, 202019.6019.6118.9819.0118.84626,200
Feb 06, 202020.3520.3519.6619.7419.57508,500
Feb 05, 202020.3720.4519.9720.1920.01762,400
Feb 04, 202020.4920.6420.2720.2720.09148,000
Feb 03, 202020.1120.2820.0520.1519.97305,100
Jan 31, 202019.6920.0219.6719.8819.70397,000
Jan 30, 202019.4919.9619.4219.8619.68325,300
Jan 29, 202020.4520.5420.2020.2320.05450,300
Jan 28, 202020.3020.6020.1820.5620.38323,700
Jan 27, 202020.6720.7319.9620.0119.83466,700
Jan 24, 202021.4021.4521.0221.2821.09384,500
Jan 23, 202021.3421.5521.2121.4321.24649,400
Jan 22, 202021.6421.6421.3921.4621.27306,800
Jan 21, 202021.8121.8621.3521.3621.17341,900
Jan 17, 202021.7521.7921.4421.6021.41632,200
Jan 16, 202021.4521.8221.3721.5521.36883,700
Jan 15, 202021.4121.4621.0821.1720.98679,500
Jan 14, 202021.4821.9921.4121.8221.63545,500
Jan 13, 202021.7721.9721.6421.6521.46330,300
Jan 10, 202022.4722.6421.9022.0221.83266,200
Jan 09, 202022.5122.5822.3022.3822.18294,200
Jan 08, 202021.8422.3521.7722.2222.02351,200
Jan 07, 202021.7121.9221.4721.8321.64304,900
Jan 06, 202022.0122.2621.8121.9721.78510,000
Jan 03, 202021.8922.3121.8822.1621.96306,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...