Companhia Brasileira DE Distribuicao (NY: CBD )

5.890 USD -0.290 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.85 24.06 23.64 23.98 526,900 +0.29(+1.22%)
Feb 25, 2005 25.30 25.30 23.58 23.69 372,400 -1.82(-7.13%)
Feb 24, 2005 26.22 26.62 25.50 25.51 251,700 -0.51(-1.96%)
Feb 23, 2005 25.80 26.24 25.73 26.02 242,300 +0.27(+1.05%)
Feb 22, 2005 24.80 25.76 24.70 25.75 445,300 +0.56(+2.22%)
Feb 18, 2005 24.80 25.50 24.80 25.19 307,300 +0.31(+1.25%)
Feb 17, 2005 24.64 24.94 24.38 24.88 218,400 +0.39(+1.59%)
Feb 16, 2005 24.78 24.78 24.45 24.49 150,700 -0.28(-1.13%)
Feb 15, 2005 24.13 24.79 24.09 24.77 213,900 +0.54(+2.23%)
Feb 14, 2005 23.57 24.30 23.57 24.23 86,100 +0.78(+3.33%)
Feb 11, 2005 23.40 23.84 23.24 23.45 133,900 +0.05(+0.21%)
Feb 10, 2005 22.95 23.42 22.94 23.40 76,400 +0.45(+1.96%)
Feb 09, 2005 23.28 23.28 22.94 22.95 61,600 -0.33(-1.42%)
Feb 08, 2005 22.79 23.46 22.68 23.28 40,300 +0.24(+1.04%)
Feb 07, 2005 23.40 23.81 22.84 23.04 52,100 -0.16(-0.69%)
Feb 04, 2005 21.80 23.34 21.80 23.20 338,600 +1.40(+6.42%)
Feb 03, 2005 21.85 21.90 21.47 21.80 170,300 -0.12(-0.55%)
Feb 02, 2005 22.33 22.54 21.21 21.92 440,100 -0.25(-1.13%)
Feb 01, 2005 22.15 22.35 21.90 22.17 183,400 +0.10(+0.45%)
Jan 31, 2005 21.69 22.21 21.69 22.07 112,100 +0.70(+3.28%)
Jan 28, 2005 22.06 22.26 20.70 21.37 546,500 -0.54(-2.46%)
Jan 27, 2005 22.80 22.80 21.80 21.91 158,500 -0.89(-3.90%)
Jan 26, 2005 23.01 23.20 22.80 22.80 53,100 +0.17(+0.75%)
Jan 25, 2005 23.15 23.25 22.60 22.63 72,900 -0.37(-1.61%)
Jan 24, 2005 22.40 23.15 22.18 23.00 111,500 +1.00(+4.55%)
Jan 21, 2005 22.10 22.36 21.80 22.00 63,200 -0.20(-0.90%)
Jan 20, 2005 22.05 22.59 21.98 22.20 105,900 +0.17(+0.77%)
Jan 19, 2005 22.73 22.78 22.03 22.03 94,900 -0.69(-3.04%)
Jan 18, 2005 22.97 23.22 22.55 22.72 186,000 -0.24(-1.05%)
Jan 14, 2005 23.00 23.08 22.78 22.96 46,500 -0.04(-0.17%)
Jan 13, 2005 23.30 23.30 22.81 23.00 229,700 +0.10(+0.44%)
Jan 12, 2005 22.77 23.01 22.67 22.90 143,900 +0.38(+1.69%)
Jan 11, 2005 23.10 23.10 22.50 22.52 179,300 -0.58(-2.51%)
Jan 10, 2005 23.78 23.83 23.10 23.10 51,900 -0.68(-2.86%)
Jan 07, 2005 23.47 23.83 23.41 23.78 68,200 +0.47(+2.02%)
Jan 06, 2005 24.13 24.25 23.30 23.31 131,100 -0.80(-3.32%)
Jan 05, 2005 23.99 24.25 23.74 24.11 136,500 +0.16(+0.67%)
Jan 04, 2005 24.89 24.89 23.85 23.95 128,700 -1.04(-4.16%)
Jan 03, 2005 25.63 25.68 24.91 24.99 71,100 -0.61(-2.38%)
Dec 31, 2004 25.10 25.60 25.10 25.60 18,200 +0.35(+1.39%)
Dec 30, 2004 24.90 25.38 24.90 25.25 95,400 +0.29(+1.16%)
Dec 29, 2004 24.84 25.00 24.75 24.96 57,000 +0.12(+0.48%)
Dec 28, 2004 24.64 24.84 24.60 24.84 20,400 +0.40(+1.64%)
Dec 27, 2004 24.39 24.76 24.39 24.44 29,600 +0.13(+0.53%)
Dec 23, 2004 24.50 24.52 24.27 24.31 74,800 +0.00(+0.00%)
Dec 22, 2004 24.20 24.50 24.20 24.31 61,900 +0.16(+0.66%)
Dec 21, 2004 24.36 24.56 23.84 24.15 50,000 -0.21(-0.86%)
Dec 20, 2004 23.55 24.60 23.50 24.36 163,500 +0.73(+3.09%)
Dec 17, 2004 23.72 23.78 23.44 23.63 225,100 -0.34(-1.42%)
Dec 16, 2004 24.30 24.35 23.86 23.97 105,200 -0.40(-1.64%)
Dec 15, 2004 24.02 24.50 23.98 24.37 74,200 +0.33(+1.37%)
Dec 14, 2004 23.61 24.04 23.45 24.04 197,700 +0.23(+0.97%)
Dec 13, 2004 23.91 24.03 23.81 23.81 49,700 -0.10(-0.42%)
Dec 10, 2004 23.70 23.92 23.36 23.91 142,300 +0.34(+1.44%)
Dec 09, 2004 23.90 23.94 23.30 23.57 52,900 -0.24(-1.01%)
Dec 08, 2004 23.45 24.10 23.45 23.81 196,500 +0.26(+1.10%)
Dec 07, 2004 23.37 23.73 23.14 23.55 120,700 +0.18(+0.77%)
Dec 06, 2004 23.80 23.80 23.20 23.37 108,700 -0.36(-1.52%)
Dec 03, 2004 24.52 24.56 23.70 23.73 360,300 -0.32(-1.33%)
Dec 02, 2004 24.40 24.62 24.05 24.05 374,600 -0.51(-2.08%)
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.