Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.592 5.734 5.592 5.729 82,404 +0.14(+2.46%)
Feb 27, 2003 5.550 5.596 5.505 5.592 34,226 +0.04(+0.74%)
Feb 26, 2003 5.665 5.757 5.541 5.550 166,116 -0.11(-2.02%)
Feb 25, 2003 5.757 5.766 5.555 5.665 91,342 -0.09(-1.59%)
Feb 24, 2003 5.894 5.894 5.729 5.757 135,814 -0.18(-3.09%)
Feb 21, 2003 5.986 5.986 5.904 5.940 68,888 -0.02(-0.38%)
Feb 20, 2003 6.170 6.170 5.826 5.963 220,835 -0.16(-2.62%)
Feb 19, 2003 6.358 6.358 6.060 6.124 161,102 -0.28(-4.30%)
Feb 18, 2003 6.009 6.417 5.986 6.399 120,554 +0.41(+6.90%)
Feb 14, 2003 5.922 6.041 5.872 5.986 480,910 +0.11(+1.87%)
Feb 13, 2003 5.963 5.963 5.872 5.876 154,998 -0.12(-2.06%)
Feb 12, 2003 5.894 6.096 5.872 6.000 305,201 +0.13(+2.19%)
Feb 11, 2003 5.780 6.078 5.780 5.872 244,597 +0.05(+0.79%)
Feb 10, 2003 5.936 5.936 5.697 5.826 274,027 -0.16(-2.61%)
Feb 07, 2003 6.105 6.105 5.917 5.982 82,840 -0.17(-2.76%)
Feb 06, 2003 6.261 6.261 6.101 6.151 256,805 -0.11(-1.69%)
Feb 05, 2003 6.257 6.399 6.239 6.257 168,950 +0.00(+0.00%)
Feb 04, 2003 6.482 6.495 6.202 6.257 174,837 -0.27(-4.15%)
Feb 03, 2003 6.550 6.573 6.500 6.527 44,036 -0.03(-0.49%)
Jan 31, 2003 6.674 6.674 6.509 6.560 309,343 -0.11(-1.72%)
Jan 30, 2003 6.706 6.734 6.651 6.674 222,579 -0.02(-0.34%)
Jan 29, 2003 6.605 6.697 6.514 6.697 170,694 +0.07(+1.11%)
Jan 28, 2003 6.560 6.642 6.472 6.624 240,891 +0.13(+2.05%)
Jan 27, 2003 6.697 6.780 6.477 6.491 247,431 -0.33(-4.84%)
Jan 24, 2003 7.064 7.064 6.743 6.821 385,208 -0.32(-4.43%)
Jan 23, 2003 7.206 7.234 7.133 7.138 414,638 -0.04(-0.51%)
Jan 22, 2003 7.110 7.225 7.105 7.174 256,151 -0.03(-0.38%)
Jan 21, 2003 7.060 7.316 6.904 7.202 335,285 +0.09(+1.29%)
Jan 17, 2003 7.165 7.165 7.041 7.110 333,105 -0.09(-1.27%)
Jan 16, 2003 7.133 7.271 7.133 7.202 183,121 +0.07(+1.03%)
Jan 15, 2003 7.294 7.294 7.110 7.128 193,585 -0.09(-1.27%)
Jan 14, 2003 7.225 7.271 7.211 7.220 218,219 -0.00(-0.06%)
Jan 13, 2003 7.339 7.339 7.225 7.225 25,288 -0.02(-0.32%)
Jan 10, 2003 7.275 7.275 7.225 7.248 80,442 -0.02(-0.32%)
Jan 09, 2003 7.294 7.362 7.188 7.271 328,963 +0.04(+0.57%)
Jan 08, 2003 7.179 7.275 7.156 7.229 297,789 +0.08(+1.16%)
Jan 07, 2003 7.339 7.372 7.147 7.147 267,051 -0.31(-4.12%)
Jan 06, 2003 7.275 7.523 7.275 7.454 250,265 +0.27(+3.77%)
Jan 03, 2003 7.161 7.261 7.156 7.183 232,607 +0.03(+0.45%)
Jan 02, 2003 6.995 7.156 6.963 7.151 86,982 +0.13(+1.90%)
Dec 31, 2002 7.018 7.027 6.977 7.018 61,694 +0.05(+0.66%)
Dec 30, 2002 7.041 7.041 6.949 6.972 66,054 -0.09(-1.30%)
Dec 27, 2002 6.927 7.083 6.927 7.064 132,544 +0.09(+1.25%)
Dec 26, 2002 6.986 7.041 6.977 6.977 50,576 -0.06(-0.78%)
Dec 24, 2002 6.995 7.096 6.995 7.032 27,250 +0.07(+0.99%)
Dec 23, 2002 6.881 6.995 6.881 6.963 64,746 -0.01(-0.13%)
Dec 20, 2002 7.087 7.202 6.835 6.972 325,911 -0.03(-0.46%)
Dec 19, 2002 6.972 7.073 6.959 7.005 173,965 +0.02(+0.33%)
Dec 18, 2002 6.881 7.101 6.881 6.982 231,517 +0.01(+0.13%)
Dec 17, 2002 6.885 7.110 6.885 6.972 363,408 +0.08(+1.20%)
Dec 16, 2002 6.697 6.963 6.697 6.890 718,314 +0.24(+3.59%)
Dec 13, 2002 6.651 6.697 6.628 6.651 37,060 +0.02(+0.35%)
Dec 12, 2002 6.619 6.642 6.532 6.628 340,735 +0.00(+0.00%)
Dec 11, 2002 6.583 6.633 6.422 6.628 248,521 +0.09(+1.40%)
Dec 10, 2002 6.651 6.807 6.491 6.537 265,307 +0.05(+0.71%)
Dec 09, 2002 6.766 6.766 6.422 6.491 144,970 -0.30(-4.39%)
Dec 06, 2002 6.743 6.807 6.743 6.789 71,068 +0.08(+1.23%)
Dec 05, 2002 6.766 6.812 6.628 6.706 160,448 +0.01(+0.14%)
Dec 04, 2002 6.720 6.899 6.674 6.697 247,213 -0.21(-2.99%)
Dec 03, 2002 7.271 7.303 6.849 6.904 234,569 -0.34(-4.75%)
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.