Companhia Brasileira DE Distribuicao (NY: CBD )

5.890 USD -0.290 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.51 23.70 23.30 23.48 123,300 -0.02(-0.09%)
Feb 27, 2002 23.10 23.70 23.10 23.50 172,900 +0.60(+2.62%)
Feb 26, 2002 23.55 23.55 22.50 22.90 177,200 -0.55(-2.35%)
Feb 25, 2002 22.45 23.70 22.45 23.45 105,800 +1.10(+4.92%)
Feb 22, 2002 22.60 22.60 22.15 22.35 136,400 -0.16(-0.71%)
Feb 21, 2002 20.80 22.60 20.75 22.51 159,500 +1.75(+8.43%)
Feb 20, 2002 20.40 20.80 20.33 20.76 83,500 +0.56(+2.77%)
Feb 19, 2002 20.15 20.41 19.90 20.20 200,000 +0.05(+0.25%)
Feb 18, 2002 20.05 20.35 19.90 20.15 105,100 +0.00(+0.00%)
Feb 15, 2002 20.05 20.35 19.90 20.15 105,100 +0.15(+0.75%)
Feb 14, 2002 19.96 20.10 19.90 20.00 68,100 +0.05(+0.25%)
Feb 13, 2002 19.70 20.00 19.70 19.95 4,900 +0.20(+1.01%)
Feb 12, 2002 19.46 19.75 19.46 19.75 32,000 +0.15(+0.77%)
Feb 11, 2002 20.02 20.02 19.50 19.60 38,100 -0.67(-3.31%)
Feb 08, 2002 20.10 20.50 19.71 20.27 71,800 +0.05(+0.25%)
Feb 07, 2002 20.50 20.50 20.10 20.22 63,600 -0.03(-0.15%)
Feb 06, 2002 20.30 20.35 20.15 20.25 59,300 -0.05(-0.25%)
Feb 05, 2002 20.35 20.50 20.10 20.30 70,400 -0.05(-0.25%)
Feb 04, 2002 21.20 21.35 20.00 20.35 89,700 -0.75(-3.55%)
Feb 01, 2002 21.95 21.95 21.00 21.10 71,200 -0.85(-3.87%)
Jan 31, 2002 21.50 21.95 21.17 21.95 86,100 +0.55(+2.57%)
Jan 30, 2002 20.35 21.50 20.25 21.40 58,300 +0.95(+4.65%)
Jan 29, 2002 21.80 21.80 20.33 20.45 37,800 -1.25(-5.76%)
Jan 28, 2002 21.80 21.80 21.50 21.70 29,300 -0.10(-0.46%)
Jan 25, 2002 21.70 21.85 21.55 21.80 100,000 -0.05(-0.23%)
Jan 24, 2002 21.86 21.86 21.77 21.85 113,600 +0.00(+0.00%)
Jan 23, 2002 22.01 22.07 21.80 21.85 266,600 -0.16(-0.73%)
Jan 22, 2002 22.28 22.35 21.97 22.01 67,900 -0.17(-0.77%)
Jan 21, 2002 22.61 22.74 22.01 22.18 67,600 +0.00(+0.00%)
Jan 18, 2002 22.61 22.74 22.01 22.18 67,600 -0.52(-2.29%)
Jan 17, 2002 22.61 22.85 22.61 22.70 38,600 +0.20(+0.89%)
Jan 16, 2002 22.99 23.05 22.40 22.50 92,900 -0.65(-2.81%)
Jan 15, 2002 22.07 23.19 22.07 23.15 103,200 +1.08(+4.89%)
Jan 14, 2002 22.36 22.37 21.80 22.07 163,000 -0.31(-1.39%)
Jan 11, 2002 22.50 22.50 22.26 22.38 85,400 +0.53(+2.43%)
Jan 10, 2002 24.00 24.02 21.75 21.85 209,500 -0.15(-0.68%)
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.