Companhia Brasileira Stock Price History, CBD Historical Prices

Add to My Stocks
$20.35 $0.33 (1.65%) CBD stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Companhia Brasileira stock price history here. Daily open, high, low, and end of day closing price for the company, along with Companhia Brasileira price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Companhia Brasileira stock price history chart shows that the stock price was at a low of $8.01 on Jan 21, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 20.42 20.43 19.99 20.35 395,996 29.49 0.41
2018-06-19 19.81 20.46 19.81 20.02 2,043,606 29.01 0.4
2018-06-18 20.05 20.18 19.86 20.1 246,518 29.13 0.4
2018-06-15 20.1 20.29 19.76 20.23 283,890 29.32 0.41
2018-06-14 20.65 20.75 19.88 20.02 389,935 29.01 0.4
2018-06-13 20.66 20.83 20.18 20.49 249,803 29.7 0.41
2018-06-12 20.67 20.93 20.55 20.74 296,603 30.06 0.42
2018-06-11 20.27 21.06 20.26 20.72 466,731 30.03 0.42
2018-06-08 20.28 20.66 19.18 20.28 994,596 29.39 0.41
2018-06-07 19.07 19.54 18.36 19.26 968,077 27.91 0.39
2018-06-06 20.21 20.48 19.42 19.8 674,102 28.7 0.4
2018-06-05 21.16 21.45 20.68 20.73 423,829 30.04 0.42
2018-06-04 21.5 21.74 21.27 21.62 373,094 31.33 0.43
2018-06-01 21.24 21.78 20.82 21.23 527,404 30.77 0.43
2018-05-31 21.21 21.38 21 21.12 184,731 30.61 0.42
2018-05-30 20.7 21.25 20.24 21.13 436,513 30.62 0.42
2018-05-29 20.22 20.57 20.11 20.38 464,167 29.54 0.41
2018-05-25 22 22 21.24 21.38 253,644 30.99 0.43
2018-05-24 21.56 22.19 21.31 21.96 482,616 31.83 0.44
2018-05-23 22.04 22.23 21.71 21.84 510,787 31.65 0.44
2018-05-22 22.12 22.53 22.06 22.21 389,554 32.19 0.45
2018-05-21 21.61 21.61 21.06 21.55 299,094 31.23 0.43
2018-05-18 20.65 21 20.35 20.87 401,155 30.25 0.42
2018-05-17 21.85 21.87 21.22 21.32 351,437 30.9 0.43
2018-05-16 21.55 22.28 21.54 22.18 508,133 32.15 0.45
2018-05-15 21.63 21.65 21.05 21.37 359,798 30.97 0.43
2018-05-14 22.47 22.67 22.12 22.31 240,325 32.33 0.45
2018-05-11 22.43 22.66 22.12 22.28 363,136 32.29 0.45
2018-05-10 21.97 22.59 21.91 22.51 461,355 32.62 0.45
2018-05-09 20.67 21.55 20.65 21.43 483,884 31.06 0.43
2018-05-08 21.06 21.11 20.4 20.81 388,202 30.16 0.42
2018-05-07 21.73 21.95 20.96 21.11 539,593 30.59 0.42
2018-05-04 21.45 21.84 21.42 21.67 370,220 31.41 0.43
2018-05-03 21.99 22.2 21.71 21.87 477,445 31.7 0.44
2018-05-02 22.19 22.2 21.64 21.89 627,968 31.73 0.44
2018-05-01 22.1 22.57 21.82 21.96 244,418 31.83 0.44
2018-04-30 22.74 22.76 22.33 22.34 297,651 32.38 0.45
2018-04-27 22.18 23.07 22.12 22.74 734,997 32.96 0.46
2018-04-26 21.31 21.81 21.26 21.72 619,656 31.94 0.44
2018-04-25 20.74 21.26 20.68 21.23 293,582 31.22 0.43
2018-04-24 21.41 21.59 20.94 21.06 440,257 30.97 0.43
2018-04-23 21.12 21.81 20.81 21.5 410,596 31.62 0.44
2018-04-20 21.12 21.24 20.85 21.22 302,436 31.21 0.43
2018-04-19 21.18 21.49 21.08 21.37 262,876 31.43 0.43
2018-04-18 21.24 21.58 21.2 21.4 285,957 31.47 0.43
2018-04-17 20.84 21.13 20.73 20.92 259,802 30.77 0.42
2018-04-16 20.86 20.89 20.33 20.62 391,669 30.32 0.42
2018-04-13 20.56 20.85 20.39 20.82 323,975 30.62 0.42
2018-04-12 20.37 20.57 20.25 20.29 342,323 29.84 0.41
2018-04-11 19.81 20.34 19.8 20.25 235,433 29.78 0.41
2018-04-10 19.4 19.83 19.23 19.79 243,389 29.1 0.4
2018-04-09 20.03 20.08 19.29 19.47 502,656 28.63 0.39
2018-04-06 20.21 20.28 19.79 20.19 262,051 29.69 0.41
2018-04-05 20.71 20.71 20.35 20.41 399,687 30.02 0.41
2018-04-04 19.92 20.62 19.86 20.37 272,063 29.96 0.41
2018-04-03 20.25 20.67 20.19 20.37 294,881 29.96 0.41
2018-04-02 20.11 20.56 20.04 20.25 285,318 29.78 0.41
2018-03-30 0 0 0 20.2 0 - -
2018-03-29 19.68 20.32 19.59 20.2 239,727 29.71 0.41
2018-03-28 19.67 19.69 19.29 19.56 232,942 28.77 0.4
2018-03-27 20.08 20.13 19.74 19.8 508,642 29.12 0.4
2018-03-26 19.56 19.65 19.32 19.4 332,923 28.53 0.39
2018-03-23 19.59 19.67 19.23 19.3 379,333 28.38 0.39
2018-03-22 19.36 19.91 19.34 19.57 851,410 28.78 0.4
2018-03-21 19.45 19.64 19.35 19.45 221,857 28.6 0.39
2018-03-20 19.65 19.83 19.4 19.47 262,519 28.63 0.39
2018-03-19 19.86 19.95 19.66 19.89 411,413 29.25 0.4
2018-03-16 19.75 20.26 19.74 20.17 201,536 29.66 0.41
2018-03-15 20.34 20.34 19.9 20.01 613,769 29.43 0.41
2018-03-14 20.74 20.76 20.23 20.51 462,196 30.16 0.42
2018-03-13 21.08 21.21 20.48 20.66 358,919 30.38 0.42
2018-03-12 20.97 21.1 20.69 20.96 240,478 30.82 0.42
2018-03-09 21.04 21.05 20.72 20.82 482,493 30.62 0.42
2018-03-08 21.01 21.09 20.58 20.67 524,333 30.4 0.42
2018-03-07 20.73 20.98 20.63 20.85 303,458 30.66 0.42
2018-03-06 21.12 21.28 20.89 21.23 359,275 31.22 0.43
2018-03-05 21 21.19 20.93 21.04 511,436 30.94 0.43
2018-03-02 20.92 21.24 20.75 21.15 529,920 31.1 0.43
2018-03-01 21.23 21.35 20.62 21.15 471,618 31.1 0.43
2018-02-28 21.25 21.29 20.99 21.1 961,556 31.03 0.43
2018-02-27 21.17 21.21 20.69 21.07 665,203 30.99 0.43
2018-02-26 20.95 21 20.45 20.56 653,427 30.24 0.42
2018-02-23 20.18 20.54 20.05 20.44 302,529 30.06 0.41
2018-02-22 20.28 20.44 19.9 19.97 403,181 29.37 0.4
2018-02-21 20.73 20.85 20.17 20.18 709,270 29.68 0.41
2018-02-20 20.84 21.15 20.61 20.79 586,239 30.57 0.42
2018-02-19 0 0 0 21.85 0 - -
2018-02-16 21.96 22.23 21.83 21.85 285,287 70.48 0.47
2018-02-15 22.71 22.94 22.48 22.57 268,544 72.81 0.48
Get more Data

Companhia Brasileira Stock History Chart

View CBD PE ratio, PS ratio stocks charts and compare with peers.
CBD Chart
Note: Compare Companhia Brasileira stock price history with the index and industry peers.

Companhia Brasileira Stock Price History: Past 5 years

Max Stock Price51.23Sep 03,2014
Min Stock Price8.01Jan 21,2016
Avg Stock Price27.44

Companhia Brasileira Historical PE ratio: Past 5 years

Max PE Ratio1740Jul 19,2016
Min PE Ratio6.92Sep 28,2015
Avg PE Ratio199.82

Companhia Brasileira Historical PS ratio: Past 5 years

Max PS Ratio0.73Aug 02,2017
Min PS Ratio0.13Sep 23,2015
Avg PS Ratio0.36

CBD Industry Peers

Company Price Change (%)
Cencosud (CNCOY)7.810.15 (1.88%)
Marks & Spencer (MAKSY)7.760.14 (1.77%)
Weis Markets (WMK)54.380.17 (0.31%)
The Fresh Market (TFM)28.510.02 (0.07%)
Konin Ahold Del (ADRNY)23.60.1 (0.43%)
George Western Ltd (WNGRF)79.880.85 (1.08%)

Companhia Brasileira share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Companhia Brasileira stock analysis. The price and volume changes on a daily basis is provided in the Companhia Brasileira stock price history. An abnormally high daily 395,996 typically implies breaking news or earnings release. CBD stock saw an opening price of $20.42, and a closing price of $20.35 on Jun 20, 2018. Looking at Companhia Brasileira stock history data, the P/S ratio was at a low of 0.13 on Sep 23, 2015.