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 (%)
Jul 30, 2004 8.738 8.794 8.670 8.688 480,910 -0.03(-0.32%)
Jul 29, 2004 8.784 8.835 8.688 8.716 383,900 +0.00(+0.00%)
Jul 28, 2004 8.615 8.752 8.564 8.716 686,703 +0.22(+2.54%)
Jul 27, 2004 8.298 8.523 8.294 8.500 544,567 +0.33(+4.10%)
Jul 26, 2004 8.133 8.211 8.050 8.165 222,579 -0.01(-0.17%)
Jul 23, 2004 8.170 8.353 8.151 8.179 52,756 +0.07(+0.91%)
Jul 22, 2004 8.165 8.165 8.046 8.105 144,316 -0.11(-1.28%)
Jul 21, 2004 8.477 8.486 8.147 8.211 414,856 -0.25(-2.98%)
Jul 20, 2004 8.394 8.601 8.381 8.463 343,351 +0.02(+0.27%)
Jul 19, 2004 8.697 8.743 8.440 8.440 321,987 -0.23(-2.70%)
Jul 16, 2004 8.720 8.766 8.619 8.674 485,924 +0.10(+1.12%)
Jul 15, 2004 8.610 8.743 8.518 8.578 758,208 -0.01(-0.11%)
Jul 14, 2004 8.376 8.716 8.372 8.587 515,572 +0.21(+2.52%)
Jul 13, 2004 8.303 8.427 8.266 8.376 417,036 +0.10(+1.16%)
Jul 12, 2004 8.096 8.312 8.092 8.280 806,386 +0.18(+2.27%)
Jul 09, 2004 8.073 8.151 8.060 8.096 110,526 +0.05(+0.57%)
Jul 08, 2004 8.050 8.096 7.913 8.050 179,633 +0.06(+0.80%)
Jul 07, 2004 8.119 8.165 7.982 7.986 361,882 -0.02(-0.23%)
Jul 06, 2004 8.170 8.280 7.991 8.005 762,132 -0.05(-0.63%)
Jul 02, 2004 8.096 8.202 7.894 8.055 500,094 -0.05(-0.62%)
Jul 01, 2004 8.119 8.142 7.972 8.105 477,422 +0.17(+2.14%)
Jun 30, 2004 7.321 7.936 7.321 7.936 768,018 +0.61(+8.40%)
Jun 29, 2004 7.339 7.339 7.110 7.321 243,289 +0.17(+2.44%)
Jun 28, 2004 6.881 7.202 6.876 7.147 929,775 +0.27(+3.87%)
Jun 25, 2004 6.995 6.995 6.881 6.881 162,410 -0.03(-0.46%)
Jun 24, 2004 6.972 7.023 6.881 6.913 331,143 -0.01(-0.20%)
Jun 23, 2004 6.881 6.931 6.835 6.927 287,543 +0.10(+1.41%)
Jun 22, 2004 7.073 7.073 6.821 6.830 310,433 -0.13(-1.85%)
Jun 21, 2004 7.110 7.110 6.959 6.959 116,848 -0.07(-0.98%)
Jun 18, 2004 6.986 7.050 6.945 7.027 129,492 +0.04(+0.59%)
Jun 17, 2004 7.124 7.142 6.968 6.986 542,823 -0.14(-1.93%)
Jun 16, 2004 7.119 7.280 7.101 7.124 233,915 +0.07(+0.98%)
Jun 15, 2004 7.018 7.096 6.977 7.055 297,135 +0.13(+1.85%)
Jun 14, 2004 7.211 7.211 6.830 6.927 286,017 -0.32(-4.37%)
Jun 10, 2004 7.202 7.243 7.147 7.243 26,814 +0.03(+0.45%)
Jun 09, 2004 7.252 7.284 7.142 7.211 245,905 -0.04(-0.57%)
Jun 08, 2004 7.289 7.316 7.133 7.252 276,643 -0.07(-1.00%)
Jun 07, 2004 7.179 7.362 7.083 7.326 405,918 +0.29(+4.17%)
Jun 04, 2004 6.908 7.202 6.894 7.032 1,898,136 +0.24(+3.51%)
Jun 03, 2004 6.771 6.872 6.738 6.794 601,465 -0.09(-1.33%)
Jun 02, 2004 6.881 6.899 6.826 6.885 265,307 +0.08(+1.21%)
Jun 01, 2004 6.858 6.876 6.711 6.803 523,421 -0.08(-1.13%)
May 28, 2004 7.101 7.101 6.766 6.881 2,050,737 -0.22(-3.10%)
May 27, 2004 6.972 7.105 6.881 7.101 739,678 +0.13(+1.84%)
May 26, 2004 6.954 7.128 6.908 6.972 409,842 -0.15(-2.12%)
May 25, 2004 6.936 7.170 6.835 7.124 232,825 +0.19(+2.71%)
May 24, 2004 6.922 7.087 6.890 6.936 525,601 +0.06(+0.87%)
May 21, 2004 6.697 6.913 6.674 6.876 470,010 +0.22(+3.38%)
May 20, 2004 6.738 6.775 6.486 6.651 533,449 -0.09(-1.29%)
May 19, 2004 6.835 7.151 6.725 6.738 963,347 +0.27(+4.18%)
May 18, 2004 6.248 6.500 6.248 6.468 405,482 +0.33(+5.46%)
May 17, 2004 6.491 6.491 6.133 6.133 434,476 -0.49(-7.35%)
May 14, 2004 6.982 6.991 6.619 6.619 413,548 -0.36(-5.19%)
May 13, 2004 7.179 7.289 6.936 6.982 300,841 -0.31(-4.28%)
May 12, 2004 7.514 7.550 6.972 7.294 680,817 -0.29(-3.81%)
May 11, 2004 7.252 7.670 7.252 7.583 543,041 +0.33(+4.55%)
May 10, 2004 7.445 7.445 7.234 7.252 942,637 -0.38(-4.93%)
May 07, 2004 7.936 7.945 7.560 7.628 515,790 -0.35(-4.43%)
May 06, 2004 8.174 8.188 7.798 7.982 686,921 -0.28(-3.44%)
May 05, 2004 8.073 8.284 8.027 8.266 656,183 +0.26(+3.27%)
May 04, 2004 7.794 8.005 7.752 8.005 321,769 +0.25(+3.25%)
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.