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 (%)
Jun 29, 2007 39.85 39.86 38.42 38.65 403,400 -0.65(-1.65%)
Jun 28, 2007 38.53 39.50 38.41 39.30 268,500 +1.34(+3.53%)
Jun 27, 2007 36.84 38.06 36.84 37.96 284,900 +0.56(+1.50%)
Jun 26, 2007 38.50 38.50 36.88 37.40 322,400 -0.38(-1.01%)
Jun 25, 2007 37.90 38.72 37.35 37.78 357,100 +0.05(+0.13%)
Jun 22, 2007 38.29 38.46 37.61 37.73 327,700 -1.33(-3.41%)
Jun 21, 2007 38.80 39.22 38.32 39.06 491,800 +0.48(+1.24%)
Jun 20, 2007 39.80 39.93 38.50 38.58 240,800 -1.17(-2.94%)
Jun 19, 2007 39.69 40.10 39.66 39.75 476,400 -0.20(-0.50%)
Jun 18, 2007 40.18 40.24 39.07 39.95 388,800 -0.22(-0.55%)
Jun 15, 2007 39.70 40.56 39.59 40.17 749,500 +0.96(+2.45%)
Jun 14, 2007 37.59 39.34 37.59 39.21 973,300 +2.13(+5.74%)
Jun 13, 2007 36.18 37.60 35.90 37.08 640,000 +1.37(+3.84%)
Jun 12, 2007 35.40 36.26 35.31 35.71 625,100 +0.13(+0.37%)
Jun 11, 2007 34.74 35.59 34.52 35.58 320,600 +0.89(+2.57%)
Jun 08, 2007 33.35 34.85 33.15 34.69 359,200 +1.28(+3.83%)
Jun 07, 2007 34.00 34.35 33.15 33.41 695,000 -0.69(-2.02%)
Jun 06, 2007 33.97 34.30 33.83 34.10 283,900 -0.07(-0.20%)
Jun 05, 2007 34.96 34.96 33.99 34.17 374,700 -0.80(-2.29%)
Jun 04, 2007 34.69 35.33 34.63 34.97 535,500 -0.30(-0.85%)
Jun 01, 2007 34.18 35.30 34.18 35.27 1,664,000 +1.55(+4.60%)
May 31, 2007 33.42 34.11 33.42 33.72 504,700 +0.38(+1.14%)
May 30, 2007 32.14 33.59 32.13 33.34 445,500 +0.34(+1.03%)
May 29, 2007 32.93 33.38 32.69 33.00 433,800 +0.49(+1.51%)
May 25, 2007 31.80 32.51 31.66 32.51 314,900 +1.24(+3.97%)
May 24, 2007 31.72 32.10 31.12 31.27 317,000 -0.78(-2.43%)
May 23, 2007 32.77 32.81 31.92 32.05 539,300 -0.72(-2.20%)
May 22, 2007 33.09 33.09 32.64 32.77 250,900 -0.12(-0.36%)
May 21, 2007 32.72 33.17 32.72 32.89 114,700 +0.05(+0.15%)
May 18, 2007 33.01 33.18 32.45 32.84 150,200 -0.26(-0.79%)
May 17, 2007 33.13 33.42 32.68 33.10 117,200 -0.23(-0.69%)
May 16, 2007 32.16 33.33 32.13 33.33 483,900 +1.38(+4.32%)
May 15, 2007 32.65 32.66 31.64 31.95 756,500 -1.05(-3.18%)
May 14, 2007 33.24 33.38 32.75 33.00 169,700 -0.14(-0.42%)
May 11, 2007 32.03 33.22 31.94 33.14 304,600 +1.16(+3.63%)
May 10, 2007 32.53 32.64 31.47 31.98 310,500 -0.71(-2.17%)
May 09, 2007 32.12 32.86 31.96 32.69 150,800 +0.32(+0.99%)
May 08, 2007 32.31 32.41 31.99 32.37 191,200 -0.01(-0.03%)
May 07, 2007 32.90 33.10 32.16 32.38 254,100 -0.51(-1.55%)
May 04, 2007 32.77 33.10 32.55 32.89 144,000 +0.34(+1.04%)
May 03, 2007 32.69 32.69 32.45 32.55 166,900 +0.29(+0.90%)
May 02, 2007 32.21 32.51 32.15 32.26 328,700 -0.03(-0.09%)
May 01, 2007 31.96 32.56 31.90 32.29 151,900 +0.43(+1.35%)
Apr 30, 2007 32.36 32.36 31.77 31.86 144,300 -0.31(-0.96%)
Apr 27, 2007 31.68 32.35 31.66 32.17 154,900 -0.32(-0.98%)
Apr 26, 2007 33.00 33.05 32.37 32.49 245,600 -0.62(-1.87%)
Apr 25, 2007 33.40 33.56 32.98 33.11 249,000 +0.04(+0.12%)
Apr 24, 2007 33.23 33.24 32.98 33.07 172,600 -0.18(-0.54%)
Apr 23, 2007 33.07 33.68 33.07 33.25 273,000 -0.09(-0.27%)
Apr 20, 2007 33.65 33.90 32.74 33.34 507,400 -0.06(-0.18%)
Apr 19, 2007 33.00 34.04 32.99 33.40 487,200 -0.20(-0.60%)
Apr 18, 2007 33.27 33.81 32.99 33.60 267,300 +0.33(+0.99%)
Apr 17, 2007 34.07 34.07 33.16 33.27 281,500 +0.11(+0.33%)
Apr 16, 2007 32.59 33.27 32.31 33.16 203,200 +0.71(+2.19%)
Apr 13, 2007 31.90 32.45 31.47 32.45 153,600 +0.80(+2.53%)
Apr 12, 2007 30.88 31.65 30.77 31.65 245,900 +0.60(+1.93%)
Apr 11, 2007 31.84 31.94 30.79 31.05 168,200 -0.85(-2.66%)
Apr 10, 2007 31.64 32.08 31.50 31.90 122,100 +0.23(+0.73%)
Apr 09, 2007 32.00 32.29 31.63 31.67 237,800 +0.06(+0.19%)
Apr 05, 2007 30.92 31.75 30.92 31.61 262,700 +0.70(+2.26%)
Apr 04, 2007 29.94 31.41 29.56 30.91 339,000 +0.97(+3.24%)
Apr 03, 2007 29.13 30.19 29.13 29.94 124,800 +1.07(+3.71%)
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.