Companhia Brasileira Stock Price History, CBD Historical Prices

Add to My Stocks
$24.99 $0.35 (1.42%) CBD stock closing price Sep 22, 2017 (Closing)

View and download Companhia Brasileira stock price history for the last 10 years. 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 21 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2224.8725.2824.8324.99262886N/A0.76
2017-09-2125.3725.4124.6424.64867258N/A0.75
2017-09-2025.5725.7224.9625.35454583N/A0.77
2017-09-1925.2625.4525.1425.31629188N/A0.77
2017-09-1824.3425.0924.3324.97348762N/A0.76
2017-09-1523.9424.2523.6724.17436088N/A0.73
2017-09-1423.8824.2823.8223.99427573N/A0.73
2017-09-1324.2124.4824.1224.16295366N/A0.73
2017-09-1224.2324.7024.2024.33647662N/A0.74
2017-09-1124.3524.7124.2424.43582405N/A0.74
2017-09-0824.1224.2123.8624.12351820N/A0.73
2017-09-0723.9624.3123.9624.22536083N/A0.73
2017-09-0623.2223.9623.1823.90987702N/A0.72
2017-09-0523.0223.2522.6322.87365522N/A0.69
2017-09-0123.1623.2822.8122.84345086N/A0.69
2017-08-3122.6322.9622.5522.70370543N/A0.69
2017-08-3023.0623.1222.7222.85316918N/A0.69
2017-08-2923.0623.4222.9623.32650137N/A0.71
2017-08-2823.1623.3722.9123.18355170N/A0.70
2017-08-2523.7023.7123.0823.12575418N/A0.70
2017-08-2423.8124.1423.6823.89430369N/A0.72
2017-08-2323.6523.8623.4623.65352748N/A0.72
2017-08-2223.4123.7823.4123.52355379N/A0.71
2017-08-2123.2823.5022.9323.09438134N/A0.70
2017-08-1823.0223.4222.8823.26324893N/A0.70
2017-08-1722.9723.0922.6722.74296706N/A0.69
2017-08-1623.3623.7123.0923.21392696N/A0.70
2017-08-1522.8323.1822.8023.10273507N/A0.70
2017-08-1422.6423.0422.5922.78414301N/A0.69
2017-08-1122.6923.1122.6122.70570986N/A0.64
2017-08-1023.2823.3322.7622.91351343N/A0.65
2017-08-0923.4223.5523.1923.24541857N/A0.66
2017-08-0823.7423.8623.6123.65600068N/A0.67
2017-08-0723.7723.8923.5823.74428135N/A0.67
2017-08-0423.8723.9123.6423.76535305N/A0.67
2017-08-0323.9123.9423.5623.79563076N/A0.67
2017-08-0223.4524.0623.3623.97747204N/A0.68
2017-08-0123.2723.5423.1523.41488669N/A0.66
2017-07-3123.2923.3123.0523.22459316N/A0.66
2017-07-2822.6723.1322.6623.04437474N/A0.65
2017-07-2722.7622.8222.5322.65407004N/A0.64
2017-07-2621.7822.7421.3722.73885489N/A0.56
2017-07-2522.0222.2221.6522.01697967N/A0.54
2017-07-2421.2621.9021.1821.87469585N/A0.54
2017-07-2121.2321.2620.9221.14350738N/A0.52
2017-07-2020.7421.0720.3021.02516656N/A0.52
2017-07-1921.0321.0420.3920.56260419N/A0.51
2017-07-1820.8120.8220.6620.70436125N/A0.51
2017-07-1721.1221.1620.7520.78367487N/A0.51
2017-07-1421.3121.4621.2221.25546316N/A0.52
2017-07-1320.9321.2920.7721.11640577N/A0.52
2017-07-1220.7920.9720.4220.77817424N/A0.51
2017-07-1120.2820.7320.1820.25611777N/A0.50
2017-07-1019.7620.2219.7420.14510848N/A0.50
2017-07-0719.3819.4619.2719.36437029N/A0.48
2017-07-0619.2719.4719.0919.24331246N/A0.47
2017-07-0519.2819.4118.8819.33640965N/A0.48
2017-07-0319.7019.7919.1519.16392892N/A0.47
2017-06-3019.4819.6619.3619.55372433N/A0.48
2017-06-2919.4319.5519.2119.45323866N/A0.48
2017-06-2819.0819.6018.8519.47320674N/A0.48
2017-06-2719.1219.1518.8618.91301181N/A0.46
2017-06-2619.3519.6019.2019.48314582N/A0.48
2017-06-2319.1319.2518.8818.98311912N/A0.47
2017-06-2218.9619.1718.6019.08550991N/A0.47
2017-06-2119.1819.4118.8218.96382032N/A0.47
2017-06-2019.9019.9019.0719.14425530N/A0.47
2017-06-1920.0520.1819.8819.96471297N/A0.49
2017-06-1620.2820.4320.1120.35204629N/A0.50
2017-06-1520.3020.4720.0520.38186613N/A0.50
2017-06-1420.6920.8320.3120.58320839N/A0.51
2017-06-1320.5120.5720.2220.52257845N/A0.50
2017-06-1220.6921.0320.3520.69432471N/A0.51
2017-06-0921.5921.7920.7920.85573289N/A0.51
2017-06-0821.5321.8221.2321.47680240N/A0.53
2017-06-0721.0021.6220.9221.60466256N/A0.53
2017-06-0620.8020.9420.7320.83248850N/A0.51
2017-06-0520.9521.0920.5820.76269375N/A0.51
2017-06-0221.3921.4120.8221.04385009N/A0.52
2017-06-0121.3621.3820.9621.12370407N/A0.52
2017-05-3121.4721.5620.9921.11850776N/A0.52
2017-05-3021.4521.5421.1521.39390054N/A0.53
2017-05-290.000.000.0021.510N/AN/A
2017-05-2621.1921.6921.1421.51631871N/A0.53
2017-05-2521.2421.5320.7120.83523449N/A0.51
2017-05-2421.3021.6121.2121.35344713N/A0.52
2017-05-2320.5721.1620.5721.12681862N/A0.52
2017-05-2220.3720.6319.8120.10836385N/A0.49
2017-05-1920.6321.0020.1520.92970980N/A0.51
Get more Data

Companhia Brasileira Stock 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 Historical Prices: Past 5 years

Max Stock Price 56.83 May 20,2013
Min Stock Price 8.01 Jan 21,2016
Avg Stock Price 31.42

Companhia Brasileira Historical PE ratio: Past 5 years

Max PE Ratio 1740 Jul 19,2016
Min PE Ratio 6.92 Sep 28,2015
Avg PE Ratio 191.25

Companhia Brasileira Historical PS ratio: Past 5 years

Max PS Ratio 0.77 Sep 19,2017
Min PS Ratio 0.13 Sep 23,2015
Avg PS Ratio 0.36

CBD Industry Peers

Company Price Change (%)
J Sainsbury (JSAIY)12.840.09 (0.7%)
Marks & Spencer (MAKSY)9.360.03 (0.32%)
Walmart (WMT)79.530.48 (0.6%)
George Western Ltd (WNGRF)86.010 (0%)
Konin Ahold Del (ADRNY)18.360.16 (0.88%)
Publix Supermarket (PUSH)17.880 (0%)

Companhia Brasileira historical quotes helps an investor analyze a firm's historical performance when viewed along with a 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. CBD closed at 24.99 and traded with a volume of 262886 on the last trading day. Looking at Companhia Brasileira stock market history data, the P/S ratio was at a low of 0.13 on 28 Sep, 2015. .