Historical Data for Companhia Brasileira de Distribuicao ADS (CBD)

$ 20.06   0.70 (+3.62%) Volume: 761.84k 6:30 PM EST 6-Dec-2019
After Hours:  $ 20.09   0.03 (+0.15%) Volume: 2.24k 4:18 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 19.58 20.11 19.58 20.06 761.84k 0.70 3.62% 20.06 15.17m 6,934
12/05/19 19.14 19.45 19.10 19.36 258.21k 0.23 1.20% 19.36 4.99m 2,988
12/04/19 19.08 19.28 19.04 19.13 285.93k 0.25 1.32% 19.13 5.48m 3,156
12/03/19 18.72 18.97 18.60 18.88 333.35k -0.03 -0.16% 18.88 6.27m 3,582
12/02/19 18.85 18.97 18.8065 18.91 321.33k 0.12 0.64% 18.91 6.07m 3,555
11/29/19 18.85 19.05 18.71 18.79 264.56k 0.26 1.40% 18.79 4.99m 2,883
11/27/19 18.88 18.88 18.43 18.53 313.23k -0.35 -1.85% 18.53 5.81m 3,700
11/26/19 18.56 18.91 18.33 18.88 669.5k 0.12 0.64% 18.88 12.53m 6,115
11/25/19 18.91 18.9476 18.61 18.76 248.82k -0.04 -0.21% 18.76 4.67m 3,143
11/22/19 18.77 18.84 18.53 18.80 267.25k -0.02 -0.11% 18.80 5m 2,945
11/21/19 18.80 18.91 18.455 18.82 361.66k 0.07 0.37% 18.82 6.76m 4,432
11/20/19 18.74 18.93 18.69 18.75 162.22k -0.04 -0.21% 18.75 3.05m 1,612
11/19/19 18.84 18.99 18.76 18.79 337.32k 0.05 0.27% 18.79 6.35m 4,156
11/18/19 18.60 18.93 18.58 18.74 606.28k -0.24 -1.26% 18.74 11.37m 6,238
11/15/19 18.85 19.00 18.79 18.98 224.52k 0.26 1.39% 18.98 4.24m 1,695
11/14/19 18.83 18.83 18.43 18.72 425.43k 0.02 0.11% 18.72 7.93m 4,443
11/13/19 18.87 19.03 18.47 18.70 636.89k -0.48 -2.50% 18.70 11.89m 6,091
11/12/19 19.08 19.21 18.92 19.18 527.2k -0.38 -1.94% 19.18 10.07m 4,804
11/11/19 19.24 19.62 19.24 19.56 284.63k 0.09 0.46% 19.56 5.55m 3,426
11/08/19 19.88 20.11 19.38 19.47 533.68k -1.15 -5.58% 19.47 10.5m 5,748
11/07/19 20.49 20.685 20.44 20.62 213.73k 0.04 0.19% 20.62 4.39m 2,503