Companhia Brasileira Stock Price History, CBD Historical Prices

Add to My Stocks
$20.44 $0.47 (2.35%) CBD stock closing price Feb 23, 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
2018-02-23 20.18 20.54 20.05 20.44 302,529 65.94 0.44
2018-02-22 20.28 20.44 19.9 19.97 403,181 64.42 0.43
2018-02-21 20.73 20.85 20.17 20.18 709,270 65.1 0.43
2018-02-20 20.84 21.15 20.61 20.79 586,239 67.07 0.45
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
2018-02-14 20.62 22.24 20.54 22.2 271,869 71.61 0.48
2018-02-13 20.74 21.05 20.67 20.85 198,987 67.26 0.45
2018-02-12 20.81 21.38 20.67 20.9 333,105 67.42 0.45
2018-02-09 21.09 21.17 20.26 20.63 739,890 66.55 0.44
2018-02-08 21.96 21.97 20.98 20.98 436,136 67.68 0.45
2018-02-07 21.94 22.19 21.53 21.53 349,944 69.45 0.46
2018-02-06 21.26 22.41 21.24 22.3 376,659 71.94 0.48
2018-02-05 22.21 22.39 21.25 21.36 252,412 68.9 0.46
2018-02-02 22.46 22.75 22.23 22.44 394,911 72.39 0.48
2018-02-01 23.46 23.62 23.31 23.36 198,226 75.36 0.5
2018-01-31 24.17 24.21 23.49 23.57 250,016 76.03 0.51
2018-01-30 24.2 24.27 23.7 24.03 190,108 77.52 0.52
2018-01-29 24.69 24.8 24.54 24.67 385,606 79.58 0.53
2018-01-26 24.34 25.12 24.29 25.1 250,763 80.97 0.54
2018-01-25 24.15 25.11 23.84 24.37 300,014 78.61 0.52
2018-01-24 23.5 24.22 23.2 24.03 174,367 77.52 0.52
2018-01-23 22.78 22.81 22.45 22.63 208,107 73 0.49
2018-01-22 23.56 23.58 23.26 23.45 189,651 75.65 0.5
2018-01-19 23.14 23.64 23.07 23.64 221,638 76.26 0.51
2018-01-18 23.33 23.62 23.07 23.09 188,160 74.48 0.5
2018-01-17 23.08 23.49 22.89 23.42 237,445 75.55 0.5
2018-01-16 23.61 23.61 22.99 23.03 306,174 74.29 0.49
2018-01-12 22.94 23.37 22.93 23.35 122,967 75.32 0.5
2018-01-11 22.86 23.21 22.85 23.19 116,809 74.81 0.5
2018-01-10 22.7 22.74 22.52 22.7 112,689 73.23 0.49
2018-01-09 22.88 22.9 22.66 22.66 129,454 73.1 0.49
2018-01-08 23.43 23.61 23.14 23.17 240,292 74.74 0.5
2018-01-05 23.94 24.07 23.81 23.91 218,921 77.13 0.51
2018-01-04 24.31 24.51 23.96 24.06 148,333 77.61 0.52
2018-01-03 23.88 24.02 23.78 23.96 198,535 77.29 0.51
2018-01-02 24.12 24.12 23.78 23.94 126,591 77.23 0.51
2017-12-29 23.59 23.88 23.38 23.57 194,797 76.03 0.51
2017-12-28 23.56 23.65 23.35 23.56 196,899 76 0.51
2017-12-27 23.32 23.4 23.03 23.11 194,256 74.55 0.5
2017-12-26 22.7 23.14 22.53 22.96 112,211 74.07 0.49
2017-12-22 22.06 22.2 21.99 22.14 78,441 71.42 0.48
2017-12-21 21.91 22.18 21.82 22.03 172,398 71.07 0.47
2017-12-20 21.79 22.04 21.69 21.86 183,110 70.52 0.47
2017-12-19 21.86 21.91 21.59 21.67 168,332 69.9 0.47
2017-12-18 22.23 22.28 21.96 21.99 290,444 70.94 0.47
2017-12-15 22.16 22.23 21.88 21.99 236,633 70.94 0.47
2017-12-14 22.08 22.24 21.84 21.85 164,715 70.48 0.47
2017-12-13 22.97 23.18 22.25 22.3 309,355 71.94 0.48
2017-12-12 22.01 23.12 21.98 22.93 210,792 73.97 0.49
2017-12-11 22.77 22.97 22.63 22.66 163,054 73.1 0.49
2017-12-08 22.83 22.83 22.4 22.51 222,951 72.61 0.48
2017-12-07 22.07 22.69 21.94 22.56 345,297 72.77 0.48
2017-12-06 22.83 23.14 22.54 23.1 231,359 74.52 0.5
2017-12-05 22.76 22.84 22.42 22.46 221,365 72.45 0.48
2017-12-04 22.23 22.58 22.18 22.33 251,633 72.03 0.48
2017-12-01 21.74 21.88 21.6 21.68 301,965 69.94 0.47
2017-11-30 21.39 21.58 20.87 21.27 438,084 68.61 0.46
2017-11-29 22.56 22.56 21.7 21.86 312,170 70.52 0.47
2017-11-28 23.16 23.31 22.79 22.85 516,776 73.71 0.49
2017-11-27 22.68 23.04 22.62 22.88 201,253 73.81 0.49
2017-11-24 22.9 22.96 22.69 22.84 172,944 73.68 0.49
2017-11-23 0 0 0 23.03 0 - -
2017-11-22 22.92 23.11 22.7 23.03 323,033 74.29 0.49
2017-11-21 22.72 23.38 22.65 22.73 638,706 73.32 0.49
2017-11-20 22.22 22.48 22.19 22.46 235,192 72.45 0.48
2017-11-17 22.03 22.77 22.03 22.44 434,172 72.39 0.48
2017-11-16 21.69 21.87 21.27 21.72 430,970 70.07 0.47
2017-11-15 20.42 21.09 20.15 20.81 346,252 67.13 0.45
2017-11-14 21.27 21.37 20.81 20.82 362,230 67.16 0.45
2017-11-13 21.42 21.51 21.06 21.29 400,539 68.68 0.46
2017-11-10 22.35 22.36 21.72 21.73 279,853 70.1 0.47
2017-11-09 22.53 22.7 22.37 22.56 284,868 72.77 0.48
2017-11-08 22.74 23.27 22.37 23 472,114 74.19 0.49
2017-11-07 23.2 23.36 22.33 22.55 546,405 72.74 0.48
2017-11-06 23 23.04 22.66 22.97 253,572 74.1 0.49
2017-11-03 22.93 22.93 22.35 22.59 249,622 72.87 0.49
2017-11-02 23.08 23.08 22.42 22.79 233,480 73.52 0.49
2017-11-01 23.16 23.58 22.63 22.94 390,986 74 0.49
2017-10-31 23.33 23.62 23.19 23.23 448,608 74.94 0.5
2017-10-30 24.15 24.27 23.2 23.41 486,240 75.52 0.5
2017-10-27 24.25 24.89 24.23 24.56 359,602 79.23 0.53
2017-10-26 24.52 24.52 23.92 23.98 194,501 171.29 0.46
2017-10-25 24.56 24.68 24.02 24.59 197,807 175.64 0.47
2017-10-24 24.57 24.66 24.25 24.59 384,771 175.64 0.47
2017-10-23 24.92 25.06 24.46 24.5 279,510 175 0.47
2017-10-20 25.14 25.16 24.71 24.95 273,804 178.21 0.48
2017-10-19 24.98 25.21 24.81 25.1 308,604 179.29 0.48
2017-10-18 24.52 25.25 24.5 25.2 396,421 180 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 Price56.83May 20,2013
Min Stock Price8.01Jan 21,2016
Avg Stock Price29.49

Companhia Brasileira Historical PE ratio: Past 5 years

Max PE Ratio1740Jul 19,2016
Min PE Ratio6.92Sep 28,2015
Avg PE Ratio198.56

Companhia Brasileira Historical PS ratio: Past 5 years

Max PS Ratio0.73Aug 02,2017
Min PS Ratio0.13Sep 23,2015
Avg PS Ratio0.37

CBD Industry Peers

Company Price Change (%)
Cencosud (CNCOY)7.810.15 (1.88%)
Marks & Spencer (MAKSY)8.450.13 (1.56%)
The Fresh Market (TFM)28.510.02 (0.07%)
Weis Markets (WMK)38.180.06 (0.16%)
Konin Ahold Del (ADRNY)21.680.03 (0.14%)
George Western Ltd (WNGRF)82.860 (0%)

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 302,529 typically implies breaking news or earnings release. CBD stock saw an opening price of $20.18, and a closing price of $20.44 on Feb 23, 2018. Looking at Companhia Brasileira stock history data, the P/S ratio was at a low of 0.13 on Sep 23, 2015.