Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.89 12.11 11.72 11.77 0 -0.22(-1.80%)
Jan 29, 2009 12.09 12.23 11.85 11.98 981,801 -0.32(-2.57%)
Jan 28, 2009 12.30 12.44 12.01 12.30 808,032 +0.38(+3.19%)
Jan 27, 2009 11.81 12.03 11.76 11.92 431,426 +0.17(+1.45%)
Jan 26, 2009 11.82 12.08 11.61 11.75 577,474 -0.08(-0.66%)
Jan 23, 2009 11.28 11.89 11.18 11.83 878,433 +0.33(+2.83%)
Jan 22, 2009 11.28 11.61 11.11 11.50 972,071 +0.16(+1.37%)
Jan 21, 2009 11.16 11.49 10.76 11.34 1,069,793 +0.62(+5.77%)
Jan 20, 2009 11.43 11.43 10.71 10.72 635,837 -1.09(-9.24%)
Jan 16, 2009 11.89 11.89 11.25 11.82 0 +0.36(+3.12%)
Jan 15, 2009 11.43 11.56 10.99 11.46 735,861 +0.10(+0.85%)
Jan 14, 2009 11.77 11.80 11.24 11.36 1,118,481 -0.66(-5.46%)
Jan 13, 2009 12.05 12.33 11.88 12.02 988,827 +0.02(+0.15%)
Jan 12, 2009 12.17 12.25 11.89 12.00 527,938 -0.32(-2.61%)
Jan 09, 2009 12.31 12.54 11.88 12.32 787,937 +0.13(+1.09%)
Jan 08, 2009 12.17 12.25 11.75 12.19 657,238 +0.14(+1.14%)
Jan 07, 2009 12.41 12.52 11.89 12.05 739,316 -0.44(-3.53%)
Jan 06, 2009 12.94 13.00 12.36 12.49 993,935 -0.14(-1.13%)
Jan 05, 2009 13.10 13.14 12.53 12.63 1,294,550 -0.27(-2.10%)
Jan 02, 2009 12.30 13.05 12.26 12.90 0 +0.26(+2.07%)
Jan 01, 2009 12.37 12.75 12.36 12.64 0 +0.00(+0.00%)
Dec 31, 2008 12.37 12.75 12.36 12.64 432,377 +0.27(+2.19%)
Dec 30, 2008 12.18 12.60 12.07 12.37 520,539 +0.56(+4.78%)
Dec 29, 2008 11.87 11.95 11.73 11.81 546,976 -0.46(-3.78%)
Dec 26, 2008 12.53 12.62 12.16 12.27 0 -0.29(-2.34%)
Dec 24, 2008 12.75 12.75 12.39 12.56 199,458 -0.11(-0.90%)
Dec 23, 2008 12.90 13.03 12.60 12.68 522,374 -0.20(-1.53%)
Dec 22, 2008 12.83 12.96 12.62 12.88 788,759 -0.17(-1.34%)
Dec 19, 2008 13.24 13.49 12.87 13.05 1,125,311 +0.24(+1.86%)
Dec 18, 2008 13.07 13.24 12.64 12.81 1,157,510 -0.07(-0.53%)
Dec 17, 2008 13.00 13.29 12.69 12.88 1,012,197 -0.97(-7.02%)
Dec 16, 2008 13.37 13.90 13.23 13.85 1,118,353 +0.67(+5.04%)
Dec 15, 2008 13.33 13.44 12.99 13.19 1,135,891 -0.18(-1.37%)
Dec 12, 2008 12.89 13.73 12.89 13.37 0 +0.52(+4.07%)
Dec 11, 2008 13.50 14.00 12.61 12.85 1,286,475 -0.28(-2.13%)
Dec 10, 2008 13.18 13.54 12.95 13.13 1,880,485 +0.27(+2.11%)
Dec 09, 2008 13.23 13.45 12.71 12.86 1,591,520 -0.95(-6.85%)
Dec 08, 2008 14.50 14.77 13.73 13.80 2,387,682 -0.70(-4.84%)
Dec 05, 2008 13.18 14.94 12.82 14.50 0 +0.87(+6.36%)
Dec 04, 2008 13.83 14.16 13.26 13.64 873,101 -0.53(-3.76%)
Dec 03, 2008 13.78 14.64 13.66 14.17 800,906 -0.40(-2.77%)
Dec 02, 2008 14.12 14.58 13.87 14.57 761,286 +0.71(+5.13%)
Dec 01, 2008 14.00 14.57 13.76 13.86 725,414 -1.27(-8.40%)
Nov 28, 2008 15.20 15.30 14.94 15.13 437,733 -0.19(-1.23%)
Nov 26, 2008 14.11 15.61 14.11 15.32 938,392 +0.89(+6.17%)
Nov 25, 2008 14.43 14.52 13.83 14.43 889,105 +0.20(+1.39%)
Nov 24, 2008 13.68 14.69 13.38 14.23 780,228 +0.98(+7.37%)
Nov 21, 2008 12.82 13.28 12.14 13.26 1,183,858 +1.38(+11.63%)
Nov 20, 2008 13.01 13.01 11.64 11.88 422,072 -1.09(-8.42%)
Nov 19, 2008 13.73 13.90 12.84 12.97 454,188 -0.91(-6.55%)
Nov 18, 2008 14.33 14.47 13.52 13.88 596,002 -0.40(-2.80%)
Nov 17, 2008 13.39 14.66 13.29 14.28 844,914 +0.71(+5.21%)
Nov 14, 2008 14.16 14.46 13.49 13.57 0 -1.65(-10.82%)
Nov 13, 2008 13.13 15.29 12.69 15.22 1,066,442 +2.78(+22.35%)
Nov 12, 2008 13.73 13.73 12.28 12.44 859,265 -1.69(-11.98%)
Nov 11, 2008 13.91 14.45 13.15 14.13 738,751 +0.03(+0.20%)
Nov 10, 2008 15.26 15.53 13.90 14.10 745,706 -0.83(-5.56%)
Nov 07, 2008 14.85 15.25 14.36 14.93 0 +0.67(+4.70%)
Nov 06, 2008 14.45 15.11 14.07 14.26 1,269,414 -0.14(-0.96%)
Nov 05, 2008 14.94 15.45 14.34 14.40 1,449,965 -1.15(-7.40%)
Nov 04, 2008 14.79 15.55 14.67 15.55 849,422 +0.96(+6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.