S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
NYSE:CBD

Companhia Brasileira de Distribuição Stock Chart and Price History

$5.71
+0.68 (+13.52 %)
(As of 10/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$5.68
$6.02
50-Day Range
$4.36
$5.83
52-Week Range
$2.63
$8.41
Volume5.11 million shs
Average Volume1.68 million shs
Market Capitalization$1.54 billion
P/E Ratio3.97
Dividend Yield1.79%
Beta0.83

Companhia Brasileira de Distribuição (NYSE:CBD) Price Performance

5 Day
Performance
+22.01%

1 Month
Performance
+13.29%

3 Month
Performance
-18.89%

Year-To-Date
Performance
-60.13%

1 Year
Performance
-51.24%


Companhia Brasileira de Distribuição (NYSE CBD) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Companhia Brasileira de Distribuição (NYSE:CBD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$5.03$5.71
+13.52%
$6.02$5.685.11 million shs$1.54 billion
10/14/2021$5.00$5.03
+0.60%
$5.03$4.901.20 million shs$1.35 billion
10/13/2021$4.68$5.00
+6.84%
$5.07$4.791.36 million shs$1.34 billion
10/12/2021$4.67$4.68
+0.21%
$4.86$4.66895,712 shs$1.26 billion
10/11/2021$4.49$4.67
+4.01%
$4.67$4.431.16 million shs$1.25 billion
10/08/2021$4.55$4.49
-1.32%
$4.53$4.291.84 million shs$1.20 billion
10/07/2021$4.66$4.55
-2.36%
$4.71$4.551.16 million shs$1.22 billion
10/06/2021$4.64$4.66
+0.43%
$4.75$4.531.71 million shs$1.25 billion
10/05/2021$4.36$4.64
+6.42%
$4.67$4.461.72 million shs$1.25 billion
10/04/2021$4.67$4.36
-6.64%
$4.62$4.351.96 million shs$1.17 billion
10/01/2021$4.71$4.67
-0.85%
$4.78$4.64626,725 shs$1.25 billion
09/30/2021$4.69$4.71
+0.43%
$4.87$4.70929,217 shs$1.26 billion
09/29/2021$4.76$4.69
-1.47%
$4.81$4.64651,370 shs$1.26 billion
09/28/2021$4.96$4.76
-4.03%
$4.96$4.73959,603 shs$1.28 billion
09/27/2021$5.10$4.96
-2.75%
$5.07$4.921.03 million shs$1.33 billion
09/24/2021$5.01$5.10
+1.80%
$5.14$4.95910,851 shs$1.37 billion
09/23/2021$4.94$5.01
+1.42%
$5.07$4.96499,101 shs$1.34 billion
09/22/2021$4.98$4.94
-0.80%
$5.05$4.93804,501 shs$1.33 billion
09/21/2021$4.83$4.98
+3.11%
$5.07$4.841.10 million shs$1.34 billion
09/20/2021$5.04$4.83
-4.17%
$4.93$4.761.19 million shs$1.30 billion
09/17/2021$5.13$5.04
-1.75%
$5.07$4.96817,366 shs$1.35 billion
09/16/2021$5.24$5.13
-2.10%
$5.21$5.12724,802 shs$1.38 billion
09/15/2021$5.30$5.24
-1.13%
$5.30$5.19748,603 shs$1.41 billion
09/14/2021$5.30$5.30$5.51$5.29806,151 shs$1.42 billion
09/13/2021$5.18$5.30
+2.32%
$5.45$5.29754,580 shs$1.42 billion
09/10/2021$5.38$5.18
-3.72%
$5.45$5.181.11 million shs$1.39 billion
09/09/2021$5.04$5.38
+6.75%
$5.40$5.071.62 million shs$1.44 billion
09/08/2021$5.58$5.04
-9.68%
$5.51$5.021.56 million shs$1.35 billion
09/07/2021$5.24$5.58
+6.49%
$5.66$5.311.00 million shs$1.50 billion
09/06/2021$5.24$5.24$5.30$5.17787,678 shs$1.41 billion
09/03/2021$5.27$5.24
-0.57%
$5.30$5.17787,678 shs$1.41 billion
09/02/2021$5.41$5.27
-2.59%
$5.35$5.24987,561 shs$1.41 billion
09/01/2021$5.53$5.41
-2.17%
$5.54$5.40774,877 shs$1.45 billion
08/31/2021$5.67$5.53
-2.47%
$5.71$5.51415,456 shs$1.48 billion
08/30/2021$5.63$5.67
+0.71%
$5.75$5.65364,671 shs$1.52 billion
08/27/2021$5.55$5.63
+1.44%
$5.68$5.53341,258 shs$1.51 billion
08/26/2021$5.78$5.55
-3.98%
$5.72$5.53568,704 shs$1.49 billion
08/25/2021$5.64$5.78
+2.48%
$5.78$5.60526,235 shs$1.55 billion
08/24/2021$5.60$5.64
+0.71%
$5.75$5.63602,856 shs$1.51 billion
08/23/2021$5.50$5.60
+1.82%
$5.66$5.51593,304 shs$1.50 billion
08/20/2021$5.43$5.50
+1.29%
$5.51$5.361.18 million shs$1.48 billion
08/19/2021$5.42$5.43
+0.18%
$5.49$5.32666,902 shs$1.46 billion
08/18/2021$5.66$5.42
-4.24%
$5.55$5.38727,132 shs$1.45 billion
08/17/2021$5.80$5.66
-2.41%
$5.76$5.59524,873 shs$1.52 billion
08/16/2021$5.80$5.80$5.88$5.72531,456 shs$1.56 billion
08/13/2021$5.74$5.80
+1.05%
$5.86$5.70554,862 shs$1.56 billion
08/12/2021$5.81$5.74
-1.20%
$5.82$5.72272,610 shs$1.54 billion
08/11/2021$5.83$5.81
-0.34%
$5.85$5.75457,179 shs$1.56 billion
08/10/2021$5.81$5.83
+0.34%
$5.86$5.76483,934 shs$1.56 billion
08/09/2021$5.82$5.81
-0.17%
$5.95$5.77605,531 shs$1.56 billion
08/06/2021$5.75$5.82
+1.22%
$5.86$5.68445,614 shs$1.56 billion
08/05/2021$5.79$5.75
-0.69%
$5.98$5.74865,815 shs$1.54 billion
08/04/2021$5.97$5.79
-3.02%
$5.90$5.691.18 million shs$1.55 billion
08/03/2021$6.07$5.97
-1.65%
$5.97$5.781.29 million shs$1.60 billion
08/02/2021$6.05$6.07
+0.33%
$6.21$6.02995,518 shs$1.63 billion
07/30/2021$6.23$6.05
-2.89%
$6.41$5.991.38 million shs$1.62 billion
07/29/2021$6.68$6.23
-6.74%
$6.46$6.23930,569 shs$1.67 billion
07/28/2021$6.64$6.68
+0.60%
$6.74$6.57593,493 shs$1.79 billion
07/27/2021$6.70$6.64
-0.90%
$6.69$6.59484,861 shs$1.78 billion
07/26/2021$6.52$6.70
+2.76%
$6.76$6.60526,723 shs$1.80 billion
07/23/2021$6.75$6.52
-3.41%
$6.77$6.51771,124 shs$1.75 billion
07/22/2021$6.99$6.75
-3.43%
$6.92$6.74387,797 shs$1.81 billion
07/21/2021$6.85$6.99
+2.04%
$7.05$6.78797,208 shs$1.88 billion
07/20/2021$6.88$6.85
-0.44%
$6.95$6.77383,903 shs$1.84 billion
07/19/2021$7.04$6.88
-2.27%
$6.91$6.76505,276 shs$1.85 billion
07/16/2021$6.95$7.04
+1.29%
$7.11$7.01687,398 shs$1.89 billion
This page was last updated on 10/17/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.