Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.20 21.40 20.95 20.95 81,500 +0.70(+3.46%)
May 28, 2002 20.78 20.78 20.00 20.25 102,600 -0.60(-2.88%)
May 27, 2002 20.80 21.08 20.78 20.85 61,600 +0.00(+0.00%)
May 24, 2002 20.80 21.08 20.78 20.85 61,600 +0.10(+0.48%)
May 23, 2002 21.00 21.10 20.55 20.75 86,600 -0.25(-1.19%)
May 22, 2002 20.77 21.20 20.77 21.00 77,400 +0.28(+1.35%)
May 21, 2002 20.70 20.75 20.55 20.72 181,700 +0.08(+0.39%)
May 20, 2002 20.65 20.67 20.50 20.64 15,500 +0.05(+0.24%)
May 17, 2002 20.70 20.80 20.59 20.59 59,000 -0.01(-0.05%)
May 16, 2002 20.70 20.70 20.30 20.60 102,900 +0.00(+0.00%)
May 15, 2002 20.61 20.85 20.50 20.60 70,800 +0.00(+0.00%)
May 14, 2002 19.88 20.80 19.76 20.60 68,100 +0.87(+4.41%)
May 13, 2002 19.90 20.05 19.31 19.73 113,300 -0.27(-1.35%)
May 10, 2002 20.91 20.92 19.40 20.00 469,500 -1.00(-4.76%)
May 09, 2002 22.40 22.41 20.70 21.00 221,200 -1.50(-6.67%)
May 08, 2002 22.00 22.60 22.00 22.50 75,600 +0.70(+3.21%)
May 07, 2002 22.39 22.39 21.66 21.80 119,400 -0.39(-1.76%)
May 06, 2002 22.65 22.65 21.84 22.19 70,000 -0.56(-2.46%)
May 03, 2002 22.50 22.95 22.11 22.75 81,000 +0.35(+1.56%)
May 02, 2002 23.25 23.30 22.40 22.40 88,500 -0.75(-3.24%)
May 01, 2002 23.51 23.51 23.00 23.15 68,600 -0.35(-1.49%)
Apr 30, 2002 23.20 23.80 23.20 23.50 28,300 +0.25(+1.08%)
Apr 29, 2002 23.00 23.38 22.91 23.25 41,200 +0.12(+0.52%)
Apr 26, 2002 23.15 23.20 23.02 23.13 66,400 -0.12(-0.52%)
Apr 25, 2002 23.21 23.60 23.10 23.25 109,400 -0.45(-1.90%)
Apr 24, 2002 23.60 23.73 23.60 23.70 46,700 -0.10(-0.42%)
Apr 23, 2002 24.15 24.15 23.65 23.80 160,100 -0.15(-0.63%)
Apr 22, 2002 23.70 24.00 23.70 23.95 34,800 +0.15(+0.63%)
Apr 19, 2002 24.48 24.75 23.70 23.80 88,800 -0.53(-2.18%)
Apr 18, 2002 24.25 24.33 23.80 24.33 141,400 +0.28(+1.16%)
Apr 17, 2002 24.38 24.50 24.05 24.05 40,400 -0.33(-1.35%)
Apr 16, 2002 24.50 24.60 24.10 24.38 28,500 -0.22(-0.89%)
Apr 15, 2002 25.30 25.50 24.60 24.60 222,100 -0.45(-1.80%)
Apr 12, 2002 23.45 25.05 23.45 25.05 93,100 +1.45(+6.14%)
Apr 11, 2002 24.19 24.19 23.60 23.60 54,900 -0.49(-2.03%)
Apr 10, 2002 23.25 24.10 23.19 24.09 41,700 +0.98(+4.24%)
Apr 09, 2002 23.05 23.25 23.00 23.11 24,900 +0.31(+1.36%)
Apr 08, 2002 23.35 23.35 22.75 22.80 26,500 -0.45(-1.94%)
Apr 05, 2002 23.40 23.66 23.25 23.25 85,800 -0.25(-1.06%)
Apr 04, 2002 23.30 23.50 23.30 23.50 176,700 +0.25(+1.08%)
Apr 03, 2002 23.30 23.30 23.06 23.25 140,400 -0.14(-0.60%)
Apr 02, 2002 23.30 23.66 23.30 23.39 103,200 +0.09(+0.39%)
Apr 01, 2002 22.60 23.37 22.36 23.30 44,400 +0.60(+2.64%)
Mar 29, 2002 22.30 22.70 22.23 22.70 27,500 +0.00(+0.00%)
Mar 28, 2002 22.30 22.70 22.23 22.70 27,500 +0.30(+1.34%)
Mar 27, 2002 22.16 22.40 22.16 22.40 29,500 +0.20(+0.90%)
Mar 26, 2002 22.06 22.40 22.06 22.20 26,200 +0.04(+0.18%)
Mar 25, 2002 22.00 22.50 21.89 22.16 47,800 -0.01(-0.05%)
Mar 22, 2002 22.50 22.50 21.99 22.17 48,800 -0.21(-0.94%)
Mar 21, 2002 22.42 22.69 22.17 22.38 33,500 +0.11(+0.49%)
Mar 20, 2002 22.20 22.39 22.20 22.27 44,100 +0.13(+0.59%)
Mar 19, 2002 22.48 22.50 22.10 22.14 68,600 -0.24(-1.07%)
Mar 18, 2002 22.73 22.90 22.38 22.38 52,100 -0.27(-1.19%)
Mar 15, 2002 22.20 22.70 21.91 22.65 61,200 +0.53(+2.40%)
Mar 14, 2002 22.32 22.45 22.08 22.12 38,100 -0.23(-1.03%)
Mar 13, 2002 22.82 22.85 22.35 22.35 44,400 -0.37(-1.63%)
Mar 12, 2002 22.85 22.85 22.60 22.72 57,700 -0.02(-0.09%)
Mar 11, 2002 22.74 23.00 22.65 22.74 53,900 +0.00(+0.00%)
Mar 08, 2002 22.80 22.91 22.65 22.74 67,900 -0.06(-0.26%)
Mar 07, 2002 22.25 23.06 22.25 22.80 127,700 +0.45(+2.01%)
Mar 06, 2002 23.06 23.06 22.12 22.35 54,900 -0.71(-3.08%)
Mar 05, 2002 23.31 23.49 23.05 23.06 29,300 -0.25(-1.07%)
Mar 04, 2002 22.95 23.31 22.20 23.31 111,000 +0.36(+1.57%)
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.