Companhia Brasileira DE Distribuicao (NY: CBD )

6.820 USD +0.410 (+6.40%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 68.68 68.87 67.23 68.46 158,313 -0.34(-0.49%)
Feb 25, 2010 66.72 69.07 66.68 68.80 242,197 +0.28(+0.41%)
Feb 24, 2010 68.52 69.15 67.76 68.52 256,333 +0.52(+0.76%)
Feb 23, 2010 69.46 69.95 66.85 68.00 301,330 -2.79(-3.94%)
Feb 22, 2010 73.63 73.64 70.50 70.79 159,419 -2.24(-3.07%)
Feb 19, 2010 72.30 73.90 72.30 73.03 263,029 -0.29(-0.40%)
Feb 18, 2010 71.97 73.45 71.91 73.32 148,447 +1.23(+1.71%)
Feb 17, 2010 71.78 72.27 71.00 72.09 213,269 +1.31(+1.85%)
Feb 16, 2010 69.54 71.00 69.30 70.78 76,128 +1.81(+2.62%)
Feb 12, 2010 68.28 68.97 68.97 68.97 298,600 -1.13(-1.61%)
Feb 11, 2010 68.33 70.45 67.88 70.10 302,966 +0.76(+1.10%)
Feb 10, 2010 70.00 71.78 69.15 69.34 296,152 -0.07(-0.10%)
Feb 09, 2010 68.25 71.12 68.25 69.41 429,426 +2.94(+4.42%)
Feb 08, 2010 65.91 66.74 65.57 66.47 540,166 +0.33(+0.50%)
Feb 05, 2010 64.80 66.75 63.00 66.14 568,843 +2.33(+3.65%)
Feb 04, 2010 67.53 68.12 63.57 63.81 458,353 -5.60(-8.07%)
Feb 03, 2010 71.31 71.31 69.05 69.41 345,836 -2.76(-3.82%)
Feb 02, 2010 70.40 72.58 69.99 72.17 346,631 +3.82(+5.59%)
Feb 01, 2010 68.29 69.15 67.76 68.35 472,693 +1.63(+2.44%)
Jan 29, 2010 68.64 68.64 66.22 66.72 449,171 -2.30(-3.33%)
Jan 28, 2010 69.00 69.13 67.25 69.02 232,249 +0.43(+0.63%)
Jan 27, 2010 68.32 70.02 68.01 68.59 356,682 -1.18(-1.69%)
Jan 26, 2010 70.02 71.00 69.25 69.77 307,730 -1.55(-2.17%)
Jan 25, 2010 71.31 71.48 71.00 71.32 271,678 +0.82(+1.16%)
Jan 22, 2010 71.95 71.95 70.15 70.50 607,260 -1.30(-1.81%)
Jan 21, 2010 77.03 77.50 71.66 71.80 487,263 -5.37(-6.96%)
Jan 20, 2010 76.22 77.44 76.20 77.17 427,238 -0.53(-0.68%)
Jan 19, 2010 76.73 78.08 76.49 77.70 214,565 +0.17(+0.22%)
Jan 15, 2010 76.70 77.53 77.53 77.53 534,400 -0.21(-0.27%)
Jan 14, 2010 77.16 77.90 76.91 77.74 629,488 +1.18(+1.54%)
Jan 13, 2010 77.01 77.28 75.85 76.56 303,253 +0.00(+0.00%)
Jan 12, 2010 72.85 77.08 72.85 76.56 222,386 +1.96(+2.63%)
Jan 11, 2010 76.77 76.77 74.16 74.60 152,721 -1.80(-2.36%)
Jan 08, 2010 76.47 76.60 75.50 76.40 101,262 +0.35(+0.46%)
Jan 07, 2010 76.74 77.35 75.77 76.05 247,630 -0.28(-0.37%)
Jan 06, 2010 76.18 76.34 75.44 76.33 284,661 +0.00(+0.00%)
Jan 05, 2010 80.01 77.98 75.61 76.33 437,480 -1.38(-1.78%)
Jan 04, 2010 76.44 79.16 76.44 77.71 145,675 +2.59(+3.45%)
Dec 31, 2009 75.96 75.12 75.12 75.12 112,400 +0.13(+0.17%)
Dec 30, 2009 75.60 75.74 74.92 74.99 93,600 -0.58(-0.77%)
Dec 29, 2009 74.96 75.75 74.77 75.57 186,554 +1.17(+1.57%)
Dec 28, 2009 74.06 74.67 73.90 74.40 185,873 +0.95(+1.29%)
Dec 24, 2009 72.90 73.46 72.58 73.45 24,983 +0.79(+1.09%)
Dec 23, 2009 71.71 74.92 71.71 72.66 178,889 -0.08(-0.11%)
Dec 22, 2009 70.77 72.74 70.61 72.74 129,074 +2.14(+3.03%)
Dec 21, 2009 71.14 71.75 70.04 70.60 325,551 -0.02(-0.03%)
Dec 18, 2009 69.83 70.86 69.54 70.62 177,751 +0.65(+0.93%)
Dec 17, 2009 70.91 71.19 69.88 69.97 173,351 -2.79(-3.83%)
Dec 16, 2009 72.97 74.10 72.41 72.76 200,735 -0.02(-0.03%)
Dec 15, 2009 72.66 73.07 72.00 72.78 151,530 -0.14(-0.19%)
Dec 14, 2009 72.88 73.28 72.59 72.92 133,300 +0.24(+0.33%)
Dec 11, 2009 73.43 73.92 71.58 72.68 400,185 -0.14(-0.19%)
Dec 10, 2009 72.81 73.38 71.95 72.82 284,871 -0.20(-0.27%)
Dec 09, 2009 73.07 73.30 71.76 73.02 252,744 -0.17(-0.23%)
Dec 08, 2009 73.26 74.01 72.71 73.19 400,927 -0.67(-0.91%)
Dec 07, 2009 74.00 75.19 73.49 73.86 384,940 -0.78(-1.05%)
Dec 04, 2009 73.39 75.17 71.91 74.64 920,748 +6.91(+10.20%)
Dec 03, 2009 68.30 69.84 67.40 67.73 453,202 -0.04(-0.06%)
Dec 02, 2009 67.10 68.31 66.49 67.77 320,385 +0.31(+0.46%)
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.