Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.20 12.70 12.18 12.64 283,401 +0.62(+5.15%)
Oct 28, 2005 11.83 12.21 11.67 12.02 574,433 +0.12(+1.00%)
Oct 27, 2005 11.94 11.98 11.83 11.90 275,335 -0.03(-0.27%)
Oct 26, 2005 12.08 12.19 11.93 11.94 206,229 -0.14(-1.18%)
Oct 25, 2005 12.33 12.33 12.08 12.08 272,719 -0.25(-2.01%)
Oct 24, 2005 12.04 12.39 12.04 12.33 263,345 +0.39(+3.27%)
Oct 21, 2005 11.79 12.20 11.79 11.94 520,150 +0.22(+1.92%)
Oct 20, 2005 11.93 12.05 11.71 11.71 1,289,913 -0.14(-1.20%)
Oct 19, 2005 11.88 11.88 11.67 11.85 617,815 -0.10(-0.81%)
Oct 18, 2005 12.06 12.20 11.93 11.95 703,926 -0.06(-0.53%)
Oct 17, 2005 11.93 12.34 11.91 12.01 315,883 +0.07(+0.58%)
Oct 14, 2005 12.16 12.16 11.87 11.94 413,984 -0.16(-1.29%)
Oct 13, 2005 12.18 12.18 12.02 12.10 599,285 -0.05(-0.42%)
Oct 12, 2005 12.50 12.57 12.06 12.15 342,261 -0.33(-2.61%)
Oct 11, 2005 12.25 12.48 12.17 12.48 2,306,889 +0.23(+1.87%)
Oct 10, 2005 12.50 12.50 12.23 12.25 428,154 -0.20(-1.59%)
Oct 07, 2005 12.29 12.45 12.29 12.44 138,430 +0.31(+2.57%)
Oct 06, 2005 12.63 12.63 12.02 12.13 404,174 -0.50(-3.96%)
Oct 05, 2005 13.08 13.08 12.63 12.63 338,337 -0.44(-3.40%)
Oct 04, 2005 13.21 13.30 13.07 13.08 288,633 -0.23(-1.72%)
Oct 03, 2005 13.23 13.42 13.14 13.31 218,655 +0.06(+0.49%)
Sep 30, 2005 12.89 13.39 12.73 13.24 283,837 +0.33(+2.56%)
Sep 29, 2005 12.89 13.09 12.83 12.91 318,499 +0.00(+0.04%)
Sep 28, 2005 12.61 12.91 12.61 12.91 313,703 +0.39(+3.08%)
Sep 27, 2005 12.63 12.84 12.38 12.52 493,772 -0.07(-0.58%)
Sep 26, 2005 12.66 12.66 12.44 12.60 330,271 -0.13(-1.04%)
Sep 23, 2005 12.73 12.87 12.36 12.73 190,097 +0.34(+2.78%)
Sep 22, 2005 12.41 12.47 12.28 12.39 258,331 -0.08(-0.63%)
Sep 21, 2005 12.35 12.54 12.32 12.46 238,929 +0.22(+1.84%)
Sep 20, 2005 12.29 12.32 12.11 12.24 241,981 +0.05(+0.41%)
Sep 19, 2005 12.12 12.25 11.98 12.19 768,018 +0.06(+0.53%)
Sep 16, 2005 12.24 12.24 11.99 12.12 881,161 -0.11(-0.94%)
Sep 15, 2005 11.80 12.35 11.80 12.24 503,146 +0.53(+4.55%)
Sep 14, 2005 11.70 11.78 11.61 11.71 358,830 +0.06(+0.47%)
Sep 13, 2005 11.81 11.84 11.57 11.65 294,519 -0.23(-1.93%)
Sep 12, 2005 11.71 11.90 11.71 11.88 150,420 +0.17(+1.45%)
Sep 09, 2005 11.57 11.88 11.56 11.71 475,896 +0.14(+1.23%)
Sep 08, 2005 11.81 11.82 11.50 11.57 1,112,896 -0.27(-2.29%)
Sep 07, 2005 11.79 11.92 11.77 11.84 243,289 +0.10(+0.82%)
Sep 06, 2005 11.35 11.89 11.29 11.74 686,485 +0.41(+3.64%)
Sep 02, 2005 11.21 11.39 11.21 11.33 534,757 +0.16(+1.40%)
Sep 01, 2005 11.03 11.23 11.02 11.17 284,927 +0.16(+1.41%)
Aug 31, 2005 10.99 11.02 10.86 11.02 612,801 +0.09(+0.84%)
Aug 30, 2005 11.12 11.15 10.87 10.93 178,543 -0.13(-1.16%)
Aug 29, 2005 11.00 11.11 10.94 11.05 342,261 +0.08(+0.71%)
Aug 26, 2005 11.24 11.24 10.94 10.98 434,258 -0.26(-2.33%)
Aug 25, 2005 11.03 11.24 10.94 11.24 284,491 +0.25(+2.30%)
Aug 24, 2005 10.87 11.12 10.87 10.99 293,647 -0.17(-1.56%)
Aug 23, 2005 11.05 11.23 11.03 11.16 608,441 -0.11(-0.98%)
Aug 22, 2005 11.11 11.35 11.11 11.27 218,655 +0.27(+2.42%)
Aug 19, 2005 11.28 11.40 10.91 11.00 909,501 -0.21(-1.84%)
Aug 18, 2005 11.33 11.45 11.17 11.21 996,701 -0.12(-1.05%)
Aug 17, 2005 11.13 11.46 11.13 11.33 992,341 +0.24(+2.19%)
Aug 16, 2005 11.28 11.28 11.08 11.09 290,595 -0.11(-0.94%)
Aug 15, 2005 10.99 11.26 10.96 11.19 951,575 +0.18(+1.67%)
Aug 12, 2005 10.94 11.03 10.82 11.01 1,441,206 -0.05(-0.42%)
Aug 11, 2005 11.27 11.27 10.96 11.05 735,972 -0.26(-2.31%)
Aug 10, 2005 11.33 11.33 11.15 11.32 1,099,380 +0.31(+2.83%)
Aug 09, 2005 10.92 11.05 10.90 11.00 1,777,800 +0.22(+2.04%)
Aug 08, 2005 10.82 11.02 10.73 10.78 601,029 +0.07(+0.69%)
Aug 05, 2005 10.60 10.76 10.60 10.71 512,956 +0.11(+1.08%)
Aug 04, 2005 10.55 10.67 10.34 10.60 678,201 +0.05(+0.44%)
Aug 03, 2005 10.34 10.55 10.15 10.55 353,162 +0.25(+2.40%)
Aug 02, 2005 10.16 10.32 10.10 10.30 278,823 +0.16(+1.58%)
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.