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 (%)
Aug 29, 2008 42.34 42.70 41.50 41.67 0 -1.00(-2.34%)
Aug 28, 2008 42.48 43.28 42.46 42.67 194,803 +1.09(+2.62%)
Aug 27, 2008 41.24 41.85 41.01 41.58 79,490 +0.26(+0.63%)
Aug 26, 2008 40.95 41.52 40.75 41.32 143,714 +0.46(+1.13%)
Aug 25, 2008 42.20 42.31 40.63 40.86 143,430 -1.17(-2.78%)
Aug 22, 2008 42.30 42.55 41.81 42.03 0 -0.23(-0.54%)
Aug 21, 2008 42.57 42.71 42.11 42.26 185,205 -0.81(-1.88%)
Aug 20, 2008 43.55 43.70 42.37 43.07 189,158 +0.12(+0.28%)
Aug 19, 2008 41.69 43.11 41.37 42.95 195,581 +1.28(+3.07%)
Aug 18, 2008 42.44 43.13 41.34 41.67 151,375 -0.66(-1.56%)
Aug 15, 2008 43.06 43.46 41.71 42.33 0 -1.06(-2.44%)
Aug 14, 2008 43.24 43.87 42.87 43.39 182,363 +0.15(+0.35%)
Aug 13, 2008 43.31 44.46 42.91 43.24 331,925 -0.74(-1.68%)
Aug 12, 2008 43.33 44.18 42.75 43.98 386,021 +1.08(+2.52%)
Aug 11, 2008 44.07 44.26 42.50 42.90 335,191 -1.17(-2.65%)
Aug 08, 2008 45.06 46.05 43.49 44.07 317,549 -1.59(-3.48%)
Aug 07, 2008 46.49 46.78 45.54 45.66 289,854 -1.10(-2.35%)
Aug 06, 2008 47.00 47.17 46.06 46.76 597,207 -0.04(-0.09%)
Aug 05, 2008 45.77 46.90 45.77 46.80 285,544 +1.33(+2.93%)
Aug 04, 2008 45.89 46.11 45.16 45.47 352,105 -0.23(-0.50%)
Aug 01, 2008 46.05 46.21 45.45 45.70 249,996 -0.39(-0.85%)
Jul 31, 2008 45.73 46.70 45.59 46.09 378,140 +0.14(+0.30%)
Jul 30, 2008 45.90 46.36 45.53 45.95 260,656 +0.24(+0.53%)
Jul 29, 2008 45.71 45.92 44.74 45.71 253,561 +0.50(+1.11%)
Jul 28, 2008 45.10 46.27 44.95 45.21 96,740 -0.47(-1.03%)
Jul 25, 2008 45.15 46.21 44.43 45.68 374,574 +0.25(+0.55%)
Jul 24, 2008 46.13 46.26 44.89 45.43 201,182 -1.26(-2.70%)
Jul 23, 2008 46.84 47.40 46.31 46.69 265,263 -0.32(-0.68%)
Jul 22, 2008 46.23 47.13 45.82 47.01 198,438 +0.23(+0.49%)
Jul 21, 2008 46.26 47.15 45.62 46.78 236,515 +0.47(+1.01%)
Jul 18, 2008 43.85 47.34 43.85 46.31 279,755 -0.40(-0.86%)
Jul 17, 2008 47.65 47.65 46.18 46.71 394,550 -0.13(-0.28%)
Jul 16, 2008 47.43 48.01 45.91 46.84 525,617 +1.14(+2.49%)
Jul 15, 2008 44.23 45.95 44.13 45.70 410,221 +0.61(+1.35%)
Jul 14, 2008 43.70 45.23 43.62 45.09 265,689 +1.49(+3.42%)
Jul 11, 2008 43.66 43.96 43.01 43.60 455,199 -0.78(-1.76%)
Jul 10, 2008 42.92 44.71 42.84 44.38 593,459 +1.22(+2.83%)
Jul 09, 2008 42.62 43.98 42.46 43.16 499,830 +0.55(+1.29%)
Jul 08, 2008 42.00 42.77 41.66 42.61 496,190 +0.61(+1.45%)
Jul 07, 2008 41.67 42.38 41.38 42.00 435,922 -0.94(-2.19%)
Jul 04, 2008 42.30 43.25 41.91 42.94 219,078 +0.00(+0.00%)
Jul 03, 2008 42.30 43.25 41.91 42.94 219,078 +0.78(+1.85%)
Jul 02, 2008 42.75 42.89 41.79 42.16 340,667 -0.37(-0.87%)
Jul 01, 2008 41.81 43.11 41.62 42.53 404,392 +0.07(+0.16%)
Jun 30, 2008 42.57 43.23 42.40 42.46 225,875 -0.13(-0.31%)
Jun 27, 2008 42.00 43.11 41.77 42.59 398,795 +0.49(+1.16%)
Jun 26, 2008 42.91 42.91 42.00 42.10 255,518 -1.92(-4.36%)
Jun 25, 2008 42.64 44.07 42.40 44.02 385,683 +1.14(+2.66%)
Jun 24, 2008 44.02 44.30 42.53 42.88 196,229 -1.13(-2.57%)
Jun 23, 2008 44.72 44.93 43.88 44.01 160,039 -0.25(-0.56%)
Jun 20, 2008 45.66 45.78 44.00 44.26 519,385 -2.17(-4.67%)
Jun 19, 2008 47.58 47.76 46.24 46.43 306,520 -1.11(-2.33%)
Jun 18, 2008 48.37 48.39 46.79 47.54 349,890 -1.10(-2.26%)
Jun 17, 2008 47.27 48.79 47.27 48.64 652,813 +2.49(+5.40%)
Jun 16, 2008 45.80 47.07 45.46 46.15 468,365 +0.63(+1.38%)
Jun 13, 2008 44.46 45.53 44.18 45.52 367,765 +1.09(+2.45%)
Jun 12, 2008 44.06 45.75 44.06 44.43 217,100 +0.21(+0.47%)
Jun 11, 2008 45.12 45.32 44.20 44.22 290,659 -1.41(-3.09%)
Jun 10, 2008 45.43 45.78 44.87 45.63 219,668 -0.91(-1.96%)
Jun 09, 2008 46.23 46.61 45.81 46.54 422,250 +0.74(+1.62%)
Jun 06, 2008 46.96 47.01 45.75 45.80 289,052 -1.19(-2.53%)
Jun 05, 2008 46.95 47.04 45.87 46.99 394,344 +0.26(+0.56%)
Jun 04, 2008 46.40 47.56 46.29 46.73 452,149 -0.09(-0.19%)
Jun 03, 2008 47.61 47.61 46.12 46.82 181,915 +0.04(+0.09%)
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.