Companhia Brasileira de Distribuicao Grupo Pao de Acucar [CBD] S.A. (ADRs)
[WKN: 897342 | ISIN: US20440T3005]
Aktienkurse
Echtzeit-Aktienkurs Companhia Brasileira de Distribuicao Grupo Pao de Acucar [CBD] S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Companhia Brasileira de Distribuicao Grupo Pao de Acucar [CBD] S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2020 | 14,50 | 14,80 | 14,50 | 14,80 | 2,78% | - |
| 03.03.2020 | 14,50 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 02.03.2020 | 14,40 | 14,70 | 13,90 | 14,70 | 2,80% | - |
| 28.02.2020 | 14,20 | 14,50 | 13,90 | 14,30 | -4,67% | 90,00 |
| 27.02.2020 | 15,30 | 15,40 | 15,00 | 15,00 | -1,32% | - |
| 26.02.2020 | 15,60 | 15,60 | 15,20 | 15,20 | -5,00% | - |
| 25.02.2020 | 15,80 | 16,00 | 15,30 | 16,00 | 0,00% | - |
| 24.02.2020 | 16,20 | 16,20 | 15,90 | 16,00 | -4,76% | - |
| 21.02.2020 | 16,60 | 16,80 | 16,60 | 16,80 | -8,20% | - |
| 20.02.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 19.02.2020 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | - |
| 18.02.2020 | 18,00 | 18,30 | 17,90 | 18,30 | 1,10% | - |
| 17.02.2020 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 14.02.2020 | 18,00 | 18,10 | 17,90 | 18,10 | 0,56% | - |
| 13.02.2020 | 17,70 | 18,40 | 17,60 | 18,00 | 3,45% | - |
| 12.02.2020 | 17,10 | 17,40 | 17,10 | 17,40 | 0,58% | - |
| 11.02.2020 | 16,80 | 17,30 | 16,80 | 17,30 | 0,00% | - |
| 10.02.2020 | 17,00 | 17,40 | 16,90 | 17,30 | -2,26% | - |
| 07.02.2020 | 17,60 | 17,70 | 17,50 | 17,70 | -3,28% | - |
| 06.02.2020 | 18,00 | 18,40 | 18,00 | 18,30 | 0,00% | - |
| 05.02.2020 | 17,90 | 18,30 | 17,90 | 18,30 | -1,61% | - |
| 04.02.2020 | 17,90 | 18,60 | 17,90 | 18,60 | 2,76% | - |
| 03.02.2020 | 17,60 | 18,30 | 17,60 | 18,10 | 1,12% | - |
| 31.01.2020 | 17,60 | 17,90 | 17,50 | 17,90 | 1,70% | - |
| 30.01.2020 | 17,80 | 17,80 | 17,60 | 17,60 | -4,86% | - |
| 29.01.2020 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | - |
| 28.01.2020 | 17,90 | 18,40 | 17,80 | 18,40 | -1,60% | - |
| 27.01.2020 | 18,90 | 18,90 | 18,20 | 18,70 | -2,60% | - |
| 24.01.2020 | 19,00 | 19,30 | 19,00 | 19,20 | 1,59% | - |
| 23.01.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 22.01.2020 | 18,90 | 19,40 | 18,90 | 19,40 | -0,51% | - |
| 21.01.2020 | 18,90 | 19,50 | 18,90 | 19,50 | 2,63% | - |
| 20.01.2020 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 17.01.2020 | 18,90 | 19,50 | 18,90 | 19,40 | -0,51% | - |
| 16.01.2020 | 18,60 | 19,50 | 18,60 | 19,50 | 2,63% | - |
| 15.01.2020 | 19,10 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 14.01.2020 | 19,00 | 19,20 | 18,90 | 19,10 | -3,05% | - |
| 13.01.2020 | 19,40 | 19,70 | 19,40 | 19,70 | -2,48% | - |
| 10.01.2020 | 19,70 | 20,20 | 19,70 | 20,20 | 0,00% | - |
| 09.01.2020 | 19,60 | 20,20 | 19,60 | 20,20 | 5,21% | - |
| 07.01.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 06.01.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 03.01.2020 | 19,30 | 19,30 | 19,20 | 19,30 | -0,52% | - |
| 02.01.2020 | 19,10 | 19,40 | 19,10 | 19,40 | 2,65% | 25,00 |
| 30.12.2019 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 27.12.2019 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 23.12.2019 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 20.12.2019 | 18,90 | 19,30 | 18,90 | 19,30 | 0,00% | - |
| 19.12.2019 | 19,10 | 19,30 | 19,10 | 19,30 | 6,04% | - |
| 18.12.2019 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 17.12.2019 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | - |
| 16.12.2019 | 17,90 | 18,20 | 17,90 | 18,20 | -0,55% | - |
| 13.12.2019 | 18,70 | 18,70 | 18,10 | 18,30 | -2,14% | - |
| 12.12.2019 | 18,00 | 18,70 | 18,00 | 18,70 | 2,19% | - |
| 11.12.2019 | 17,60 | 18,30 | 17,60 | 18,30 | 1,67% | - |
| 10.12.2019 | 17,80 | 18,10 | 17,70 | 18,00 | 1,12% | - |
| 09.12.2019 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 06.12.2019 | 17,10 | 17,70 | 17,10 | 17,70 | 2,91% | - |
| 05.12.2019 | 16,80 | 17,30 | 16,80 | 17,20 | 0,00% | - |
| 04.12.2019 | 16,70 | 17,20 | 16,60 | 17,20 | 2,38% | - |
| 03.12.2019 | 16,70 | 16,80 | 16,60 | 16,80 | -1,18% | - |
| 02.12.2019 | 16,70 | 17,00 | 16,70 | 17,00 | 0,00% | - |
| 29.11.2019 | 16,40 | 17,00 | 16,40 | 17,00 | 3,66% | - |
| 28.11.2019 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 27.11.2019 | 16,80 | 16,90 | 16,80 | 16,90 | 1,20% | - |
| 26.11.2019 | 16,60 | 16,70 | 16,60 | 16,70 | -1,76% | - |
| 25.11.2019 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 22.11.2019 | 16,60 | 16,90 | 16,60 | 16,90 | 0,00% | - |
| 21.11.2019 | 16,50 | 16,90 | 16,50 | 16,90 | 0,00% | - |
| 20.11.2019 | 16,50 | 16,90 | 16,50 | 16,90 | 0,00% | - |
| 19.11.2019 | 16,50 | 16,90 | 16,50 | 16,90 | 0,60% | - |
| 18.11.2019 | 16,70 | 16,80 | 16,60 | 16,80 | 0,60% | - |
| 15.11.2019 | 16,70 | 16,70 | 16,60 | 16,70 | -1,18% | - |
| 14.11.2019 | 16,60 | 16,90 | 16,60 | 16,90 | -0,59% | - |
| 13.11.2019 | 17,00 | 17,00 | 16,90 | 17,00 | -1,16% | - |
| 12.11.2019 | 17,30 | 17,40 | 17,20 | 17,20 | -1,71% | - |
| 11.11.2019 | 17,20 | 17,50 | 17,10 | 17,50 | -2,78% | - |
| 08.11.2019 | 18,20 | 18,20 | 17,90 | 18,00 | -2,70% | - |
| 07.11.2019 | 18,20 | 18,50 | 18,20 | 18,50 | 0,00% | - |
| 06.11.2019 | 18,40 | 18,60 | 18,40 | 18,50 | 0,54% | - |
| 05.11.2019 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 04.11.2019 | 18,60 | 18,70 | 18,20 | 18,70 | -1,06% | - |
| 01.11.2019 | 18,10 | 18,90 | 18,10 | 18,90 | 3,28% | - |
| 31.10.2019 | 18,20 | 18,30 | 18,10 | 18,30 | 0,00% | - |
| 30.10.2019 | 17,90 | 18,30 | 17,90 | 18,30 | -1,08% | - |
| 29.10.2019 | 18,60 | 18,80 | 18,50 | 18,50 | -2,12% | - |
| 28.10.2019 | 18,50 | 18,90 | 18,50 | 18,90 | 2,16% | - |
| 25.10.2019 | 18,00 | 18,50 | 17,90 | 18,50 | 1,09% | - |
| 24.10.2019 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 23.10.2019 | 18,20 | 18,30 | 18,20 | 18,20 | -1,09% | - |
| 22.10.2019 | 17,90 | 18,40 | 17,90 | 18,40 | 2,22% | - |
| 21.10.2019 | 17,50 | 18,00 | 17,50 | 18,00 | 1,12% | - |
| 18.10.2019 | 17,50 | 17,80 | 17,50 | 17,80 | 1,14% | - |
| 17.10.2019 | 17,50 | 17,60 | 17,50 | 17,60 | -0,56% | - |
| 16.10.2019 | 17,30 | 17,70 | 17,30 | 17,70 | 1,14% | - |
| 15.10.2019 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | - |
| 14.10.2019 | 17,50 | 17,50 | 17,40 | 17,50 | -2,23% | - |
| 11.10.2019 | 17,10 | 17,90 | 17,10 | 17,90 | 5,29% | - |
| 10.10.2019 | 17,10 | 17,10 | 17,00 | 17,00 | -3,41% | - |
| 09.10.2019 | 17,10 | 17,60 | 17,10 | 17,60 | 0,57% | - |