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 (%)
Jul 31, 2002 11.90 12.00 11.70 11.98 95,200 -0.02(-0.17%)
Jul 30, 2002 12.40 12.50 11.50 12.00 257,300 -0.89(-6.90%)
Jul 29, 2002 13.50 13.50 12.73 12.89 198,600 -0.61(-4.52%)
Jul 26, 2002 13.85 13.86 13.00 13.50 249,200 -0.60(-4.26%)
Jul 25, 2002 14.85 14.86 14.00 14.10 139,300 -0.80(-5.37%)
Jul 24, 2002 14.65 14.90 14.40 14.90 199,800 +0.25(+1.71%)
Jul 23, 2002 15.10 15.10 14.07 14.65 266,100 -0.45(-2.98%)
Jul 22, 2002 16.25 16.32 15.10 15.10 153,200 -1.80(-10.65%)
Jul 19, 2002 17.00 17.00 16.90 16.90 107,700 +0.38(+2.30%)
Jul 17, 2002 16.45 16.60 16.45 16.52 30,500 -0.38(-2.25%)
Jul 12, 2002 17.30 17.30 16.85 16.90 54,000 -0.05(-0.29%)
Jul 11, 2002 17.00 17.10 16.80 16.95 126,700 -0.24(-1.40%)
Jul 10, 2002 17.40 17.40 17.01 17.19 22,200 -0.19(-1.09%)
Jul 09, 2002 17.25 17.38 17.25 17.38 151,800 +0.08(+0.46%)
Jul 08, 2002 17.80 17.80 17.30 17.30 153,500 -0.45(-2.54%)
Jul 05, 2002 18.20 18.25 17.75 17.75 60,100 -0.40(-2.20%)
Jul 04, 2002 18.00 18.25 17.80 18.15 68,300 +0.00(+0.00%)
Jul 03, 2002 18.00 18.25 17.80 18.15 68,300 +0.16(+0.89%)
Jul 02, 2002 18.20 18.37 17.99 17.99 176,200 -0.21(-1.15%)
Jul 01, 2002 17.90 18.40 17.80 18.20 143,000 +0.41(+2.30%)
Jun 28, 2002 17.35 17.79 17.35 17.79 86,000 +0.51(+2.95%)
Jun 27, 2002 16.70 17.40 16.68 17.28 70,300 +0.68(+4.10%)
Jun 26, 2002 17.00 17.00 16.39 16.60 60,800 -0.53(-3.09%)
Jun 25, 2002 17.09 17.64 17.05 17.13 134,200 +0.43(+2.57%)
Jun 21, 2002 17.10 17.26 16.56 16.70 171,800 -0.45(-2.62%)
Jun 20, 2002 18.00 18.25 16.80 17.15 76,400 -0.75(-4.19%)
Jun 19, 2002 18.65 19.08 17.90 17.90 156,000 -0.36(-1.97%)
Jun 18, 2002 18.40 18.75 18.25 18.26 54,100 -0.04(-0.22%)
Jun 17, 2002 17.35 18.50 17.35 18.30 52,700 +1.05(+6.09%)
Jun 14, 2002 17.38 17.38 17.25 17.25 75,700 +0.15(+0.88%)
Jun 12, 2002 18.25 18.25 17.05 17.10 150,800 -1.30(-7.07%)
Jun 11, 2002 18.70 19.15 18.40 18.40 161,900 -0.40(-2.13%)
Jun 10, 2002 17.90 18.92 17.90 18.80 99,700 +0.90(+5.03%)
Jun 07, 2002 18.15 18.44 17.90 17.90 112,400 -0.49(-2.66%)
Jun 06, 2002 19.40 19.40 18.39 18.39 191,600 -1.22(-6.22%)
Jun 05, 2002 20.25 20.30 19.55 19.61 51,300 -1.34(-6.40%)
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%)
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.