Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6426 +0.0005 (+0.08%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.66 19.66 19.36 19.50 259,203 -0.17(-0.84%)
Feb 27, 2006 19.50 19.78 19.43 19.66 335,285 +0.17(+0.85%)
Feb 24, 2006 18.99 19.50 18.88 19.50 367,768 +0.43(+2.26%)
Feb 23, 2006 18.14 19.20 18.08 19.06 548,055 +0.99(+5.48%)
Feb 22, 2006 17.71 18.21 17.71 18.07 426,628 +0.41(+2.34%)
Feb 21, 2006 18.30 18.67 17.66 17.66 439,708 -0.63(-3.46%)
Feb 17, 2006 18.37 18.44 18.03 18.29 515,790 -0.19(-1.02%)
Feb 16, 2006 17.24 18.49 17.24 18.48 1,269,421 +1.24(+7.18%)
Feb 15, 2006 16.38 17.57 16.38 17.24 779,136 +0.65(+3.93%)
Feb 14, 2006 16.51 16.84 16.42 16.59 568,111 +0.08(+0.47%)
Feb 13, 2006 16.67 16.70 16.51 16.51 243,943 -0.44(-2.62%)
Feb 10, 2006 16.38 17.02 16.27 16.96 771,724 +0.67(+4.11%)
Feb 09, 2006 16.12 16.52 16.12 16.29 556,993 +0.30(+1.89%)
Feb 08, 2006 16.45 16.53 15.99 15.99 594,707 -0.48(-2.90%)
Feb 07, 2006 16.83 16.87 16.46 16.46 275,335 -0.57(-3.34%)
Feb 06, 2006 16.49 17.06 16.49 17.03 430,770 +0.66(+4.01%)
Feb 03, 2006 16.56 16.56 15.97 16.38 654,875 -0.46(-2.72%)
Feb 02, 2006 17.26 17.26 16.55 16.83 335,721 -0.42(-2.45%)
Feb 01, 2006 17.26 17.37 17.16 17.26 381,502 -0.00(-0.03%)
Jan 31, 2006 17.29 17.33 16.96 17.26 693,462 -0.32(-1.80%)
Jan 30, 2006 16.95 17.59 16.92 17.58 321,333 +0.62(+3.68%)
Jan 27, 2006 17.20 17.35 16.93 16.95 453,006 -0.30(-1.73%)
Jan 26, 2006 16.63 17.29 16.55 17.25 583,371 +0.70(+4.24%)
Jan 25, 2006 16.61 16.74 16.47 16.55 242,635 -0.05(-0.33%)
Jan 24, 2006 16.86 16.87 16.55 16.61 400,686 +0.07(+0.42%)
Jan 23, 2006 16.46 16.56 16.35 16.54 205,793 +0.18(+1.09%)
Jan 20, 2006 16.70 16.81 16.33 16.36 791,780 -0.12(-0.72%)
Jan 19, 2006 16.05 16.56 16.05 16.48 820,556 +0.64(+4.06%)
Jan 18, 2006 15.83 15.87 15.54 15.83 1,413,084 -0.20(-1.26%)
Jan 17, 2006 16.63 16.68 15.98 16.04 972,503 -0.56(-3.40%)
Jan 13, 2006 16.83 16.88 16.54 16.60 371,692 -0.21(-1.26%)
Jan 12, 2006 17.05 17.09 16.81 16.81 212,333 -0.21(-1.21%)
Jan 11, 2006 16.84 17.11 16.72 17.02 199,471 +0.19(+1.12%)
Jan 10, 2006 16.88 16.93 16.70 16.83 472,408 -0.05(-0.30%)
Jan 09, 2006 16.79 16.95 16.57 16.88 649,425 +0.00(+0.00%)
Jan 06, 2006 16.97 17.24 16.85 16.88 450,608 +0.16(+0.96%)
Jan 05, 2006 16.86 16.94 16.34 16.72 581,191 +0.22(+1.33%)
Jan 04, 2006 17.20 17.46 16.44 16.50 1,575,059 +0.20(+1.24%)
Jan 03, 2006 15.96 16.31 15.96 16.30 983,621 +1.21(+7.99%)
Dec 30, 2005 15.18 15.21 14.96 15.09 94,394 -0.08(-0.54%)
Dec 29, 2005 15.02 15.28 14.98 15.17 391,966 +0.16(+1.07%)
Dec 28, 2005 15.05 15.25 14.94 15.01 330,271 -0.05(-0.30%)
Dec 27, 2005 15.00 15.17 14.93 15.06 420,742 +0.06(+0.40%)
Dec 23, 2005 15.00 15.03 14.89 15.00 335,067 -0.05(-0.34%)
Dec 22, 2005 14.75 15.05 14.58 15.05 998,445 +0.24(+1.64%)
Dec 21, 2005 14.36 14.81 14.33 14.81 731,830 +0.52(+3.66%)
Dec 20, 2005 14.52 14.53 14.20 14.28 175,273 -0.33(-2.23%)
Dec 19, 2005 14.38 14.77 14.22 14.61 920,837 +0.19(+1.34%)
Dec 16, 2005 14.06 14.46 13.99 14.42 429,898 +0.17(+1.16%)
Dec 15, 2005 14.51 14.79 13.99 14.25 724,636 -0.46(-3.12%)
Dec 14, 2005 15.06 15.12 14.64 14.71 678,855 -0.40(-2.67%)
Dec 13, 2005 15.27 15.30 15.09 15.11 227,157 -0.11(-0.69%)
Dec 12, 2005 15.15 15.37 15.13 15.22 165,898 +0.06(+0.39%)
Dec 09, 2005 14.99 15.25 14.96 15.16 194,239 +0.09(+0.61%)
Dec 08, 2005 15.57 15.59 15.03 15.07 478,512 -0.52(-3.33%)
Dec 07, 2005 15.85 15.94 15.55 15.59 517,098 -0.29(-1.82%)
Dec 06, 2005 15.60 16.00 15.58 15.88 311,523 +0.51(+3.31%)
Dec 05, 2005 15.17 15.45 15.17 15.37 135,814 +0.08(+0.51%)
Dec 02, 2005 15.14 15.29 15.14 15.29 100,280 +0.27(+1.77%)
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.