Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0121 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.183 8.560 8.142 8.555 473,062 +0.38(+4.66%)
Jul 30, 2003 8.105 8.440 8.096 8.174 535,411 +0.11(+1.42%)
Jul 29, 2003 8.101 8.105 7.917 8.060 241,981 -0.02(-0.23%)
Jul 28, 2003 7.904 8.220 7.826 8.078 270,103 +0.29(+3.71%)
Jul 25, 2003 8.027 8.055 7.748 7.789 666,429 -0.15(-1.85%)
Jul 24, 2003 7.890 8.165 7.867 7.936 416,382 +0.09(+1.17%)
Jul 23, 2003 8.096 8.161 7.844 7.844 655,747 -0.16(-2.01%)
Jul 22, 2003 7.693 8.055 7.638 8.005 909,501 +0.37(+4.87%)
Jul 21, 2003 7.339 7.706 7.339 7.633 415,292 +0.20(+2.72%)
Jul 18, 2003 7.307 7.431 7.261 7.431 324,821 +0.15(+2.08%)
Jul 17, 2003 7.271 7.362 7.087 7.280 831,020 +0.02(+0.32%)
Jul 16, 2003 7.546 7.546 7.202 7.257 468,702 -0.24(-3.24%)
Jul 15, 2003 7.546 7.615 7.495 7.500 618,469 -0.07(-0.91%)
Jul 14, 2003 7.436 7.569 7.408 7.569 266,179 +0.14(+1.85%)
Jul 11, 2003 7.408 7.523 7.385 7.431 205,139 +0.02(+0.31%)
Jul 10, 2003 7.385 7.500 7.339 7.408 235,877 +0.03(+0.37%)
Jul 09, 2003 7.225 7.385 7.206 7.381 169,386 +0.09(+1.19%)
Jul 08, 2003 7.110 7.404 7.105 7.294 541,297 +0.18(+2.58%)
Jul 07, 2003 7.110 7.174 7.041 7.110 290,159 +0.00(+0.00%)
Jul 03, 2003 7.179 7.179 7.110 7.110 26,814 -0.06(-0.90%)
Jul 02, 2003 7.193 7.284 7.174 7.174 318,935 -0.02(-0.26%)
Jul 01, 2003 7.087 7.202 6.972 7.193 527,781 +0.16(+2.22%)
Jun 30, 2003 7.064 7.064 6.949 7.037 300,841 +0.05(+0.72%)
Jun 27, 2003 6.995 7.018 6.927 6.986 216,475 -0.02(-0.26%)
Jun 26, 2003 6.927 7.060 6.917 7.005 197,727 +0.01(+0.13%)
Jun 25, 2003 6.913 7.027 6.913 6.995 342,261 +0.07(+0.99%)
Jun 24, 2003 7.014 7.027 6.885 6.927 358,830 -0.09(-1.31%)
Jun 23, 2003 7.179 7.197 6.881 7.018 341,171 -0.18(-2.55%)
Jun 20, 2003 7.133 7.202 7.018 7.202 246,777 +0.09(+1.29%)
Jun 19, 2003 7.179 7.183 7.055 7.110 371,038 -0.02(-0.32%)
Jun 18, 2003 7.202 7.243 7.087 7.133 181,159 -0.07(-0.96%)
Jun 17, 2003 7.280 7.339 7.156 7.202 643,103 -0.07(-1.01%)
Jun 16, 2003 7.330 7.390 7.266 7.275 191,405 +0.03(+0.38%)
Jun 13, 2003 7.339 7.339 7.248 7.248 247,213 -0.09(-1.25%)
Jun 12, 2003 7.362 7.390 7.326 7.339 119,682 -0.02(-0.31%)
Jun 11, 2003 7.362 7.385 7.307 7.362 181,377 +0.02(+0.31%)
Jun 10, 2003 7.477 7.518 7.248 7.339 183,775 -0.08(-1.05%)
Jun 09, 2003 7.454 7.454 7.353 7.417 132,544 -0.09(-1.16%)
Jun 06, 2003 7.821 7.885 7.505 7.505 434,694 +0.00(+0.00%)
Jun 05, 2003 7.225 7.583 7.225 7.505 1,345,721 +0.29(+4.01%)
Jun 04, 2003 6.995 7.225 6.995 7.216 393,710 +0.24(+3.49%)
Jun 03, 2003 6.982 6.995 6.913 6.972 155,434 -0.01(-0.13%)
Jun 02, 2003 6.972 6.995 6.931 6.982 223,451 +0.03(+0.46%)
May 30, 2003 6.881 6.968 6.835 6.949 493,990 +0.04(+0.60%)
May 29, 2003 6.904 6.949 6.872 6.908 472,408 +0.00(+0.07%)
May 28, 2003 6.904 6.917 6.853 6.904 273,591 +0.05(+0.67%)
May 27, 2003 6.972 7.009 6.858 6.858 219,963 -0.15(-2.10%)
May 23, 2003 6.949 7.055 6.936 7.005 186,391 +0.06(+0.79%)
May 22, 2003 6.972 6.972 6.858 6.949 150,638 +0.00(+0.00%)
May 21, 2003 6.812 7.027 6.583 6.949 655,093 +0.14(+2.02%)
May 20, 2003 7.018 7.018 6.734 6.812 349,456 -0.21(-2.94%)
May 19, 2003 7.248 7.252 7.018 7.018 145,842 -0.28(-3.77%)
May 16, 2003 7.248 7.321 7.225 7.294 299,969 +0.05(+0.70%)
May 15, 2003 7.523 7.527 7.243 7.243 523,857 -0.31(-4.07%)
May 14, 2003 7.482 7.615 7.482 7.550 746,000 +0.02(+0.30%)
May 13, 2003 7.500 7.624 7.500 7.527 666,865 +0.08(+1.05%)
May 12, 2003 7.316 7.449 7.266 7.449 470,664 +0.13(+1.82%)
May 09, 2003 7.133 7.339 7.133 7.316 278,823 +0.20(+2.77%)
May 08, 2003 6.949 7.248 6.936 7.119 781,752 +0.11(+1.64%)
May 07, 2003 6.881 7.018 6.835 7.005 299,315 +0.12(+1.80%)
May 06, 2003 6.917 6.972 6.872 6.881 305,201 -0.08(-1.19%)
May 05, 2003 6.972 7.018 6.922 6.963 313,049 -0.01(-0.13%)
May 02, 2003 6.628 6.972 6.624 6.972 414,856 +0.39(+5.92%)
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.