Historical Data for Companhia Brasileira de Distribuicao ADS (CBD)

$ 21.42   0.22 (+1.04%) Volume: 516.69k 6:30 PM EDT 16-Aug-2019
After Hours:  $ 21.42 0.00 (0.00%) Volume: 4.47k 4:02 PM EDT 16-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 21.28 21.60 21.13 21.42 516.69k 0.22 1.04% 21.42 11.09m 5,320
08/15/19 20.90 21.30 20.76 21.20 359.54k 0.20 0.95% 21.20 7.58m 3,665
08/14/19 21.80 21.82 20.96 21.00 496.53k -1.46 -6.50% 21.00 10.55m 5,817
08/13/19 22.15 22.82 22.025 22.46 333.57k -0.02 -0.09% 22.46 7.52m 4,327
08/12/19 22.44 22.69 22.26 22.48 387.25k -0.85 -3.64% 22.48 8.7m 3,966
08/09/19 23.47 23.57 23.11 23.33 333.78k -0.30 -1.27% 23.33 7.78m 4,270
08/08/19 23.60 23.82 23.48 23.63 229.83k 0.22 0.94% 23.63 5.43m 2,573
08/07/19 22.84 23.52 22.74 23.41 226.73k 0.16 0.69% 23.41 5.28m 2,673
08/06/19 23.77 23.77 23.04 23.25 307.57k -0.22 -0.94% 23.25 7.16m 3,981
08/05/19 23.78 23.99 23.36 23.47 545.87k -0.83 -3.42% 23.47 12.92m 5,800
08/02/19 24.28 24.43 23.98 24.30 226.35k 0.21 0.87% 24.30 5.49m 2,310
08/01/19 24.46 24.91 24.06 24.09 484.58k -0.27 -1.11% 24.09 11.79m 3,770
07/31/19 24.89 25.08 24.07 24.36 493.71k -0.36 -1.46% 24.36 12.16m 4,629
07/30/19 23.99 24.88 23.93 24.72 498.2k 0.87 3.65% 24.72 12.26m 6,061
07/29/19 23.81 23.97 23.64 23.85 421.41k -0.25 -1.04% 23.85 10.02m 4,963
07/26/19 24.31 24.37 23.99 24.10 466.12k -0.39 -1.59% 24.10 11.25m 5,857
07/25/19 23.79 24.77 23.56 24.49 648.56k 1.10 4.70% 24.49 15.77m 6,552
07/24/19 23.60 23.77 23.33 23.39 415.11k -0.08 -0.34% 23.39 9.77m 5,587
07/23/19 24.09 24.17 23.44 23.47 398.26k -0.62 -2.57% 23.47 9.41m 6,613
07/22/19 24.40 24.48 23.93 24.09 361.22k -0.19 -0.78% 24.09 8.72m 4,436
07/19/19 24.54 24.59 24.26 24.28 320.55k -0.35 -1.42% 24.28 7.84m 3,538
07/18/19 24.50 24.68 24.44 24.63 414.16k 0.05 0.20% 24.63 10.18m 4,415