Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Shareのデータ

Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Shareの基本情報

名前 Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Share
ティッカー CBD
Brazil
上場年 2020.0
セクター Consumer Services

Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.72 16.34 16.49 16.51 128700.0 16.51
2021-02-12 16.55 16.21 16.23 16.45 277400.0 16.45
2021-02-11 16.43 16.09 16.36 16.24 326300.0 16.24
2021-02-10 16.22 15.87 16.17 16.15 468600.0 16.15
2021-02-09 16.47 15.98 16.05 16.24 361300.0 16.24
2021-02-08 16.49 15.83 15.9 16.3 447000.0 16.3
2021-02-05 15.85 15.54 15.55 15.79 439700.0 15.79
2021-02-04 15.38 15.03 15.23 15.27 456400.0 15.27
2021-02-03 15.43 15.09 15.3 15.17 429500.0 15.17
2021-02-02 15.22 14.71 15.1 15.15 982400.0 15.15
2021-02-01 14.73 14.08 14.16 14.45 946200.0 14.45
2021-01-29 14.04 13.65 13.73 13.69 592200.0 13.69
2021-01-28 13.87 13.55 13.71 13.82 409000.0 13.82
2021-01-27 14.01 13.6 13.99 13.66 326200.0 13.66
2021-01-26 14.23 13.98 14.02 14.0 295400.0 14.0
2021-01-25 13.76 13.43 13.75 13.61 160900.0 13.61
2021-01-22 13.94 13.66 13.83 13.79 284900.0 13.79
2021-01-21 14.53 14.11 14.53 14.19 195200.0 14.19
2021-01-20 14.75 14.4 14.73 14.52 359600.0 14.52
2021-01-19 14.64 14.25 14.42 14.54 324500.0 14.54
2021-01-15 14.6 14.3 14.52 14.31 263100.0 14.31
2021-01-14 14.89 14.36 14.8 14.71 486600.0 14.71
2021-01-13 14.82 14.42 14.82 14.55 1087100.0 14.55
2021-01-12 14.35 13.61 13.61 14.15 1037100.0 14.15
2021-01-11 13.76 13.39 13.69 13.49 281500.0 13.49
2021-01-08 14.18 13.76 14.04 14.03 434000.0 14.03
2021-01-07 13.66 13.34 13.55 13.64 303300.0 13.64
2021-01-06 14.01 13.44 13.52 13.66 505900.0 13.66
2021-01-05 13.99 13.62 13.78 13.93 508000.0 13.93
2021-01-04 14.66 14.14 14.55 14.15 443500.0 14.15
2020-12-31 14.42 14.26 14.42 14.32 58800.0 14.32
2020-12-30 14.57 14.28 14.45 14.38 137200.0 14.38
2020-12-29 14.71 14.39 14.64 14.4 325700.0 14.4
2020-12-28 14.41 13.98 13.99 14.34 681200.0 14.34
2020-12-24 14.04 13.92 13.98 14.03 42500.0 14.03
2020-12-23 14.1 13.9 13.96 13.94 133300.0 13.94
2020-12-22 14.23 13.96 14.05 13.96 134100.0 13.96
2020-12-21 14.09 13.86 13.95 14.02 316100.0 14.02
2020-12-18 14.69 14.45 14.59 14.55 181300.0 14.55
2020-12-17 14.66 14.41 14.62 14.45 199000.0 14.45
2020-12-16 14.65 14.21 14.36 14.61 433600.0 14.61
2020-12-15 14.47 14.04 14.34 14.39 662100.0 14.39
2020-12-14 14.53 14.11 14.51 14.12 483900.0 14.12
2020-12-11 14.45 13.89 13.93 14.22 472400.0 14.22
2020-12-10 14.29 13.69 13.7 14.23 271400.0 14.23
2020-12-09 14.04 13.74 14.03 13.8 428900.0 13.8
2020-12-08 13.98 13.7 13.75 13.91 763900.0 13.91
2020-12-07 13.93 13.54 13.72 13.56 229600.0 13.56
2020-12-04 13.92 13.55 13.88 13.69 478800.0 13.69
2020-12-03 14.09 13.39 13.5 13.82 1406200.0 13.82
2020-12-02 12.81 12.57 12.77 12.8 1007400.0 12.8
2020-12-01 13.01 12.81 12.85 13.01 407700.0 13.01
2020-11-30 13.09 12.58 12.92 12.73 586700.0 12.73
2020-11-27 13.16 12.95 12.96 13.06 192100.0 13.06
2020-11-25 13.34 13.03 13.21 13.2 235700.0 13.2
2020-11-24 13.19 12.89 13.02 13.17 365000.0 13.17
2020-11-23 13.32 12.85 13.32 12.99 499800.0 12.99
2020-11-20 13.48 13.26 13.41 13.47 622600.0 13.47
2020-11-19 13.08 12.85 12.89 13.07 261700.0 13.07
2020-11-18 13.1 12.84 12.97 12.86 280500.0 12.86
2020-11-17 12.93 12.64 12.66 12.93 506100.0 12.93
2020-11-16 12.81 12.62 12.73 12.7 285600.0 12.7
2020-11-13 12.72 12.22 12.23 12.64 245600.0 12.64
2020-11-12 12.5 12.09 12.42 12.15 290300.0 12.15
2020-11-11 12.53 12.22 12.49 12.25 381400.0 12.25
2020-11-10 12.43 12.12 12.17 12.43 546100.0 12.43
2020-11-09 12.85 12.21 12.81 12.27 552100.0 12.27
2020-11-06 12.25 11.73 11.77 12.25 211900.0 12.25
2020-11-05 11.87 11.6 11.61 11.87 345100.0 11.87
2020-11-04 11.38 10.85 10.92 11.34 264900.0 11.34
2020-11-03 11.01 10.78 10.9 10.86 362100.0 10.86
2020-11-02 11.04 10.74 10.86 10.84 138900.0 10.84
2020-10-30 10.9 10.54 10.64 10.76 361800.0 10.76
2020-10-29 10.9 10.64 10.84 10.86 269600.0 10.86
2020-10-28 11.19 10.84 11.16 10.84 735900.0 10.84
2020-10-27 11.87 11.5 11.81 11.53 317000.0 11.53
2020-10-26 11.88 11.71 11.8 11.86 335800.0 11.86
2020-10-23 11.9 11.76 11.88 11.82 296400.0 11.82
2020-10-22 12.01 11.77 11.84 12.01 608600.0 12.01
2020-10-21 12.0 11.81 11.94 11.9 245100.0 11.9
2020-10-20 12.11 11.82 11.9 12.06 288300.0 12.06
2020-10-19 12.14 11.74 11.91 11.78 354900.0 11.78
2020-10-16 11.77 11.55 11.62 11.71 383800.0 11.71
2020-10-15 11.76 11.58 11.61 11.69 380300.0 11.69
2020-10-14 12.0 11.77 11.9 11.8 368400.0 11.8
2020-10-13 11.98 11.7 11.96 11.86 381000.0 11.86
2020-10-12 12.59 12.19 12.29 12.43 175300.0 12.43
2020-10-09 12.31 12.1 12.3 12.2 423200.0 12.2
2020-10-08 12.3 11.97 12.05 12.29 347800.0 12.29
2020-10-07 12.51 12.1 12.3 12.29 247100.0 12.29
2020-10-06 12.43 12.02 12.27 12.18 258800.0 12.18
2020-10-05 12.3 11.94 12.01 12.22 237600.0 12.22
2020-10-02 12.49 12.01 12.24 12.05 390500.0 12.05
2020-10-01 12.44 12.02 12.25 12.42 308100.0 12.42
2020-09-30 12.63 12.28 12.39 12.34 474800.0 12.34
2020-09-29 12.78 12.38 12.42 12.39 369600.0 12.39
2020-09-28 13.31 12.44 13.25 12.61 639600.0 12.61
2020-09-25 13.32 13.16 13.29 13.28 434000.0 13.28
2020-09-24 13.79 12.93 13.05 13.58 380800.0 13.58
2020-09-23 13.53 12.85 13.5 12.86 463400.0 12.86
2020-09-22 13.88 13.56 13.86 13.65 475200.0 13.65
2020-09-21 13.88 13.48 13.59 13.77 210300.0 13.77
2020-09-18 14.39 13.88 14.37 13.93 296700.0 13.93
2020-09-17 14.58 14.11 14.11 14.53 521700.0 14.53
2020-09-16 14.41 14.03 14.08 14.25 724000.0 14.25
2020-09-15 14.16 13.8 13.99 13.94 282700.0 13.94
2020-09-14 14.09 13.64 14.0 13.98 795300.0 13.98
2020-09-11 13.91 13.06 13.24 13.76 1081800.0 13.76
2020-09-10 13.7 13.11 13.67 13.3 1893800.0 13.3
2020-09-09 11.92 11.63 11.86 11.68 171100.0 11.68
2020-09-08 11.8 11.54 11.64 11.61 206100.0 11.61
2020-09-04 11.97 11.7 11.91 11.87 231600.0 11.87
2020-09-03 12.23 11.7 12.06 11.84 305400.0 11.84
2020-09-02 12.09 11.88 12.02 11.97 204200.0 11.97
2020-09-01 12.05 11.89 11.95 12.01 179100.0 12.01
2020-08-31 11.8 11.57 11.75 11.58 241800.0 11.58
2020-08-28 12.02 11.7 11.75 12.0 140300.0 12.0
2020-08-27 11.64 11.33 11.64 11.52 123800.0 11.52
2020-08-26 11.77 11.27 11.77 11.46 267800.0 11.46
2020-08-25 11.81 11.48 11.56 11.77 217100.0 11.77
2020-08-24 11.6 11.45 11.58 11.56 146900.0 11.56
2020-08-21 11.52 11.31 11.43 11.48 220300.0 11.48
2020-08-20 11.62 11.1 11.18 11.54 257600.0 11.54
2020-08-19 11.85 11.52 11.82 11.54 431000.0 11.54
2020-08-18 11.97 11.79 11.82 11.96 257200.0 11.96
2020-08-17 12.02 11.54 12.01 11.6 261400.0 11.6
2020-08-14 12.25 12.0 12.06 12.1 229400.0 12.1
2020-08-13 12.36 12.04 12.24 12.06 205900.0 12.06
2020-08-12 12.47 11.87 12.41 12.09 488300.0 12.09
2020-08-11 12.74 12.3 12.35 12.47 258600.0 12.47
2020-08-10 12.72 12.12 12.64 12.17 378600.0 12.17
2020-08-07 12.59 12.29 12.44 12.52 679300.0 12.52
2020-08-06 12.86 12.54 12.79 12.62 462700.0 12.62
2020-08-05 13.47 12.83 13.23 12.88 436800.0 12.88
2020-08-04 13.05 12.5 12.77 12.74 777100.0 12.74
2020-08-03 13.28 12.81 13.27 12.9 497500.0 12.9
2020-07-31 14.04 13.4 13.93 13.63 1043400.0 13.63
2020-07-30 15.05 14.2 15.05 14.26 620300.0 14.26
2020-07-29 15.25 14.8 15.13 15.06 492700.0 15.06
2020-07-28 15.31 14.71 14.84 15.03 401000.0 15.03
2020-07-27 14.76 14.47 14.52 14.61 214800.0 14.61
2020-07-24 14.39 13.94 14.05 14.34 216500.0 14.34
2020-07-23 14.66 14.08 14.64 14.15 261400.0 14.15
2020-07-22 15.07 14.61 15.01 14.76 361400.0 14.76
2020-07-21 14.91 13.89 13.91 14.63 604000.0 14.63
2020-07-20 13.38 13.04 13.26 13.38 214800.0 13.38
2020-07-17 13.43 13.08 13.2 13.1 568800.0 13.1
2020-07-16 13.11 12.85 13.0 12.98 175100.0 12.98
2020-07-15 13.17 12.98 13.11 13.02 173300.0 13.02
2020-07-14 13.07 12.43 12.59 12.98 227800.0 12.98
2020-07-13 13.23 12.64 13.18 12.69 378000.0 12.69
2020-07-10 13.43 13.12 13.26 13.24 303400.0 13.24
2020-07-09 13.69 13.35 13.68 13.35 384900.0 13.35
2020-07-08 13.51 13.23 13.47 13.45 240400.0 13.45
2020-07-07 13.57 13.13 13.54 13.13 361300.0 13.13
2020-07-06 13.77 13.46 13.7 13.53 261600.0 13.53
2020-07-02 13.85 13.14 13.74 13.2 316100.0 13.2
2020-07-01 13.76 13.06 13.1 13.57 403500.0 13.57
2020-06-30 13.28 12.9 13.13 13.07 589100.0 13.07
2020-06-29 13.38 12.63 12.93 13.32 635800.0 13.32
2020-06-26 13.04 12.52 13.01 12.54 287800.0 12.54
2020-06-25 13.39 12.98 12.98 13.27 365200.0 13.27
2020-06-24 13.4 12.79 13.3 12.93 524700.0 12.93
2020-06-23 13.68 13.2 13.24 13.57 472700.0 13.57
2020-06-22 13.43 12.88 13.08 12.94 433000.0 12.94
2020-06-19 13.07 12.35 12.45 12.95 488300.0 12.95
2020-06-18 12.63 12.23 12.38 12.35 504100.0 12.35
2020-06-17 12.88 12.37 12.59 12.64 208900.0 12.64
2020-06-16 13.12 12.49 12.9 12.56 252400.0 12.56
2020-06-15 12.75 12.11 12.22 12.61 346800.0 12.61
2020-06-12 12.9 12.44 12.56 12.78 648800.0 12.78
2020-06-11 12.85 12.08 12.73 12.12 238300.0 12.12
2020-06-10 13.81 13.15 13.78 13.18 281300.0 13.18
2020-06-09 13.71 13.36 13.58 13.61 232800.0 13.61
2020-06-08 13.84 13.27 13.44 13.84 391900.0 13.84
2020-06-05 13.85 13.37 13.76 13.38 438200.0 13.38
2020-06-04 13.35 13.03 13.22 13.14 650200.0 13.14
2020-06-03 14.05 13.31 13.47 13.31 1042500.0 13.31
2020-06-02 12.82 12.17 12.17 12.76 673900.0 12.76
2020-06-01 12.2 11.72 11.74 12.04 565100.0 12.04
2020-05-29 11.65 11.13 11.24 11.61 687200.0 11.61
2020-05-28 11.67 11.25 11.64 11.34 490700.0 11.34
2020-05-27 11.47 11.13 11.41 11.41 595900.0 11.41
2020-05-26 11.31 10.96 11.29 11.06 666700.0 11.06
2020-05-22 10.78 10.19 10.46 10.28 744000.0 10.28
2020-05-21 10.1 9.81 9.81 10.05 602300.0 10.05
2020-05-20 9.93 9.67 9.79 9.71 399100.0 9.71
2020-05-19 9.83 9.5 9.82 9.5 677200.0 9.5
2020-05-18 9.82 9.46 9.71 9.8 991100.0 9.8
2020-05-15 10.16 9.39 9.99 9.39 821000.0 9.39
2020-05-14 10.38 9.91 10.27 10.29 813400.0 10.29
2020-05-13 11.26 10.74 11.17 10.78 400100.0 10.78
2020-05-12 11.53 11.09 11.42 11.14 326500.0 11.14
2020-05-11 11.5 11.2 11.4 11.24 450000.0 11.24
2020-05-08 11.53 11.17 11.23 11.45 675600.0 11.45
2020-05-07 11.36 10.64 10.95 10.97 1002100.0 10.97
2020-05-06 11.62 11.31 11.53 11.38 534200.0 11.38
2020-05-05 12.65 11.65 12.03 11.73 425200.0 11.73
2020-05-04 12.05 11.53 11.55 11.92 234000.0 11.92
2020-05-01 12.08 11.75 12.01 11.91 241300.0 11.8
2020-04-30 12.42 12.18 12.39 12.21 508000.0 12.1
2020-04-29 12.72 12.05 12.1 12.69 550300.0 12.58
2020-04-28 12.56 12.12 12.44 12.17 602000.0 12.06
2020-04-27 12.3 11.8 12.05 12.25 645600.0 12.14
2020-04-24 12.07 11.18 11.99 11.85 928000.0 11.75
2020-04-23 13.22 12.48 13.1 12.51 521200.0 12.4
2020-04-22 13.36 12.46 12.49 13.2 718900.0 13.08
2020-04-21 12.1 11.71 12.04 11.97 323400.0 11.86
2020-04-20 12.27 11.86 11.97 12.24 227700.0 12.13
2020-04-17 12.42 12.11 12.42 12.2 228100.0 12.09
2020-04-16 12.31 11.8 12.15 12.26 258700.0 12.15
2020-04-15 12.28 12.0 12.09 12.08 205200.0 11.97
2020-04-14 12.88 12.35 12.42 12.44 310600.0 12.33
2020-04-13 12.31 11.96 12.18 12.25 185200.0 12.14
2020-04-09 12.98 12.39 12.87 12.43 222100.0 12.32
2020-04-08 12.87 12.17 12.53 12.85 589100.0 12.74
2020-04-07 13.39 12.61 13.27 12.66 448000.0 12.55
2020-04-06 12.64 12.19 12.26 12.41 538000.0 12.3
2020-04-03 12.28 11.64 12.28 11.73 874900.0 11.63
2020-04-02 12.85 12.07 12.15 12.39 467400.0 12.28
2020-04-01 12.51 11.91 12.2 12.09 558100.0 11.98
2020-03-31 12.82 12.35 12.44 12.61 435000.0 12.5
2020-03-30 12.71 12.37 12.51 12.64 465300.0 12.53
2020-03-27 13.01 12.42 12.51 12.66 722800.0 12.55
2020-03-26 13.92 13.17 13.75 13.49 783600.0 13.37
2020-03-25 14.15 13.55 13.93 13.9 541000.0 13.78
2020-03-24 14.58 13.92 14.01 14.15 621500.0 14.03
2020-03-23 13.71 12.65 12.89 13.51 675800.0 13.39
2020-03-20 13.67 12.33 13.33 13.14 630000.0 13.02
2020-03-19 13.59 10.59 11.38 12.68 646200.0 12.57
2020-03-18 13.54 11.1 12.33 11.59 628500.0 11.49
2020-03-17 13.83 12.45 12.82 13.18 1895000.0 13.06
2020-03-16 13.04 11.72 12.22 12.53 392500.0 12.42
2020-03-13 14.03 12.1 13.53 13.88 628400.0 13.76
2020-03-12 12.37 11.09 11.45 11.92 408100.0 11.81
2020-03-11 14.04 12.73 13.94 13.14 572800.0 13.02
2020-03-10 14.45 13.58 14.24 14.44 443000.0 14.31
2020-03-09 13.85 12.95 13.28 13.62 406100.0 13.5
2020-03-06 15.17 14.7 14.96 15.06 856100.0 14.93
2020-03-05 15.95 15.07 15.95 15.4 604900.0 15.26
2020-03-04 16.6 16.12 16.55 16.31 589400.0 16.17
2020-03-03 16.76 16.21 16.27 16.38 654400.0 16.24
2020-03-02 16.75 16.5 16.72 16.65 615700.0 16.5
2020-02-28 16.36 15.49 15.74 16.25 688100.0 16.11
2020-02-27 16.79 16.15 16.69 16.18 1093300.0 16.04
2020-02-26 18.04 17.29 17.78 17.29 617500.0 17.14
2020-02-25 17.67 17.21 17.65 17.28 294600.0 17.13
2020-02-24 17.72 17.29 17.72 17.35 369800.0 17.2
2020-02-21 18.5 18.13 18.18 18.22 343800.0 18.06
2020-02-20 18.71 18.29 18.7 18.44 1000800.0 18.28
2020-02-19 20.27 19.98 20.0 20.22 191600.0 20.04
2020-02-18 20.14 19.71 19.71 19.97 241500.0 19.79