Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.445 9.798 9.440 9.656 466,304 +0.17(+1.74%)
Mar 30, 2004 9.587 9.670 9.482 9.491 276,861 -0.00(-0.05%)
Mar 29, 2004 9.385 9.633 9.358 9.495 252,663 +0.41(+4.49%)
Mar 26, 2004 8.991 9.188 8.945 9.087 291,903 +0.11(+1.23%)
Mar 25, 2004 8.927 9.037 8.839 8.977 429,462 +0.12(+1.40%)
Mar 24, 2004 8.945 9.073 8.853 8.853 189,661 -0.12(-1.38%)
Mar 23, 2004 9.073 9.174 8.913 8.977 216,039 +0.02(+0.20%)
Mar 22, 2004 9.119 9.151 8.890 8.959 205,139 -0.26(-2.84%)
Mar 19, 2004 9.211 9.243 9.170 9.220 760,170 -0.11(-1.13%)
Mar 18, 2004 9.564 9.628 9.124 9.326 125,568 -0.12(-1.31%)
Mar 17, 2004 9.399 9.587 9.312 9.449 276,861 +0.09(+0.93%)
Mar 16, 2004 9.651 9.743 9.289 9.362 162,410 -0.01(-0.15%)
Mar 15, 2004 9.752 9.977 9.344 9.376 274,245 -0.44(-4.49%)
Mar 12, 2004 9.651 9.936 9.633 9.816 288,415 +0.17(+1.71%)
Mar 11, 2004 9.849 9.991 9.642 9.651 131,236 -0.13(-1.31%)
Mar 10, 2004 9.931 10.07 9.771 9.780 157,832 -0.06(-0.61%)
Mar 09, 2004 10.13 10.13 9.821 9.839 104,640 -0.29(-2.85%)
Mar 08, 2004 10.36 10.62 10.13 10.13 338,337 -0.12(-1.16%)
Mar 05, 2004 9.954 10.34 9.954 10.25 177,671 +0.29(+2.95%)
Mar 04, 2004 10.23 10.23 9.936 9.954 416,382 -0.23(-2.25%)
Mar 03, 2004 10.30 10.30 10.11 10.18 172,874 -0.14(-1.38%)
Mar 02, 2004 10.33 10.50 10.21 10.33 117,720 -0.12(-1.19%)
Mar 01, 2004 10.58 10.60 10.17 10.45 763,222 -0.10(-0.96%)
Feb 27, 2004 9.931 10.60 9.904 10.55 866,337 +0.55(+5.50%)
Feb 26, 2004 10.000 10.02 9.917 10.000 238,275 -0.02(-0.23%)
Feb 25, 2004 10.000 10.09 9.954 10.02 222,579 -0.07(-0.68%)
Feb 24, 2004 10.17 10.17 10.02 10.09 576,177 -0.08(-0.81%)
Feb 23, 2004 10.29 10.35 10.02 10.17 81,314 +0.00(+0.00%)
Feb 20, 2004 9.748 10.36 9.541 10.17 185,083 +0.06(+0.59%)
Feb 19, 2004 10.25 10.37 10.09 10.11 281,657 -0.32(-3.08%)
Feb 18, 2004 10.06 10.44 10.06 10.44 393,056 +0.30(+2.99%)
Feb 17, 2004 10.42 10.45 9.702 10.13 1,236,285 -0.56(-5.19%)
Feb 13, 2004 11.11 11.12 10.58 10.69 337,029 -0.31(-2.84%)
Feb 12, 2004 11.04 11.14 10.93 11.00 279,041 +0.07(+0.67%)
Feb 11, 2004 10.73 11.07 10.65 10.93 308,471 +0.31(+2.89%)
Feb 10, 2004 10.85 10.86 10.57 10.62 139,302 -0.18(-1.70%)
Feb 09, 2004 10.76 10.89 10.71 10.80 107,474 -0.05(-0.51%)
Feb 06, 2004 10.53 10.87 10.53 10.86 327,437 +0.24(+2.25%)
Feb 05, 2004 10.50 10.86 10.45 10.62 375,834 -0.07(-0.69%)
Feb 04, 2004 10.55 10.69 10.50 10.69 670,353 +0.14(+1.35%)
Feb 03, 2004 10.37 10.57 10.36 10.55 399,814 +0.21(+2.00%)
Feb 02, 2004 10.45 10.46 10.08 10.34 827,096 -0.20(-1.91%)
Jan 30, 2004 10.60 10.69 10.51 10.55 507,070 -0.26(-2.42%)
Jan 29, 2004 11.17 11.22 10.68 10.81 590,347 -0.69(-5.99%)
Jan 28, 2004 11.94 11.94 11.44 11.50 181,813 -0.42(-3.54%)
Jan 27, 2004 11.95 12.02 11.88 11.92 181,595 -0.06(-0.50%)
Jan 26, 2004 11.94 12.08 11.94 11.98 145,842 +0.10(+0.81%)
Jan 23, 2004 11.40 11.94 11.33 11.88 161,538 +0.50(+4.44%)
Jan 22, 2004 11.31 11.39 11.25 11.38 404,174 -0.19(-1.66%)
Jan 21, 2004 11.76 11.77 11.40 11.57 230,427 -0.36(-3.00%)
Jan 20, 2004 12.01 12.01 11.81 11.93 229,991 -0.01(-0.12%)
Jan 16, 2004 11.83 11.94 11.70 11.94 190,315 +0.04(+0.35%)
Jan 15, 2004 12.16 12.17 11.89 11.90 175,491 -0.52(-4.17%)
Jan 14, 2004 12.54 12.54 11.93 12.42 634,819 -0.15(-1.17%)
Jan 13, 2004 12.68 12.97 12.55 12.56 434,694 -0.16(-1.26%)
Jan 12, 2004 12.56 12.72 12.50 12.72 224,977 +0.21(+1.69%)
Jan 09, 2004 12.44 12.55 12.41 12.51 178,979 +0.11(+0.89%)
Jan 08, 2004 12.46 12.49 12.35 12.40 406,136 +0.02(+0.15%)
Jan 07, 2004 12.01 12.61 12.01 12.39 601,901 +0.39(+3.25%)
Jan 06, 2004 12.06 12.09 11.75 12.00 402,212 -0.06(-0.46%)
Jan 05, 2004 11.60 12.06 11.56 12.05 192,059 +0.55(+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.