Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.931 10.60 9.904 10.55 866,337 +0.55(+5.50%)
Feb 26, 2004 10.000 10.02 9.917 10.000 238,275 -0.02(-0.23%)
Feb 25, 2004 10.000 10.09 9.954 10.02 222,579 -0.07(-0.68%)
Feb 24, 2004 10.17 10.17 10.02 10.09 576,177 -0.08(-0.81%)
Feb 23, 2004 10.29 10.35 10.02 10.17 81,314 +0.00(+0.00%)
Feb 20, 2004 9.748 10.36 9.541 10.17 185,083 +0.06(+0.59%)
Feb 19, 2004 10.25 10.37 10.09 10.11 281,657 -0.32(-3.08%)
Feb 18, 2004 10.06 10.44 10.06 10.44 393,056 +0.30(+2.99%)
Feb 17, 2004 10.42 10.45 9.702 10.13 1,236,285 -0.56(-5.19%)
Feb 13, 2004 11.11 11.12 10.58 10.69 337,029 -0.31(-2.84%)
Feb 12, 2004 11.04 11.14 10.93 11.00 279,041 +0.07(+0.67%)
Feb 11, 2004 10.73 11.07 10.65 10.93 308,471 +0.31(+2.89%)
Feb 10, 2004 10.85 10.86 10.57 10.62 139,302 -0.18(-1.70%)
Feb 09, 2004 10.76 10.89 10.71 10.80 107,474 -0.05(-0.51%)
Feb 06, 2004 10.53 10.87 10.53 10.86 327,437 +0.24(+2.25%)
Feb 05, 2004 10.50 10.86 10.45 10.62 375,834 -0.07(-0.69%)
Feb 04, 2004 10.55 10.69 10.50 10.69 670,353 +0.14(+1.35%)
Feb 03, 2004 10.37 10.57 10.36 10.55 399,814 +0.21(+2.00%)
Feb 02, 2004 10.45 10.46 10.08 10.34 827,096 -0.20(-1.91%)
Jan 30, 2004 10.60 10.69 10.51 10.55 507,070 -0.26(-2.42%)
Jan 29, 2004 11.17 11.22 10.68 10.81 590,347 -0.69(-5.99%)
Jan 28, 2004 11.94 11.94 11.44 11.50 181,813 -0.42(-3.54%)
Jan 27, 2004 11.95 12.02 11.88 11.92 181,595 -0.06(-0.50%)
Jan 26, 2004 11.94 12.08 11.94 11.98 145,842 +0.10(+0.81%)
Jan 23, 2004 11.40 11.94 11.33 11.88 161,538 +0.50(+4.44%)
Jan 22, 2004 11.31 11.39 11.25 11.38 404,174 -0.19(-1.66%)
Jan 21, 2004 11.76 11.77 11.40 11.57 230,427 -0.36(-3.00%)
Jan 20, 2004 12.01 12.01 11.81 11.93 229,991 -0.01(-0.12%)
Jan 16, 2004 11.83 11.94 11.70 11.94 190,315 +0.04(+0.35%)
Jan 15, 2004 12.16 12.17 11.89 11.90 175,491 -0.52(-4.17%)
Jan 14, 2004 12.54 12.54 11.93 12.42 634,819 -0.15(-1.17%)
Jan 13, 2004 12.68 12.97 12.55 12.56 434,694 -0.16(-1.26%)
Jan 12, 2004 12.56 12.72 12.50 12.72 224,977 +0.21(+1.69%)
Jan 09, 2004 12.44 12.55 12.41 12.51 178,979 +0.11(+0.89%)
Jan 08, 2004 12.46 12.49 12.35 12.40 406,136 +0.02(+0.15%)
Jan 07, 2004 12.01 12.61 12.01 12.39 601,901 +0.39(+3.25%)
Jan 06, 2004 12.06 12.09 11.75 12.00 402,212 -0.06(-0.46%)
Jan 05, 2004 11.60 12.06 11.56 12.05 192,059 +0.55(+4.75%)
Jan 02, 2004 11.54 11.54 11.45 11.50 136,686 -0.03(-0.28%)
Dec 31, 2003 11.19 11.54 11.19 11.54 121,862 +0.39(+3.50%)
Dec 30, 2003 11.32 11.32 11.04 11.15 110,090 -0.15(-1.30%)
Dec 29, 2003 11.16 11.34 11.12 11.29 139,956 +0.13(+1.19%)
Dec 26, 2003 11.35 11.35 11.16 11.16 14,606 -0.14(-1.26%)
Dec 24, 2003 11.17 11.31 11.17 11.30 15,042 +0.16(+1.40%)
Dec 23, 2003 11.08 11.17 11.01 11.15 190,315 +0.05(+0.41%)
Dec 22, 2003 10.69 11.10 10.69 11.10 102,678 +0.41(+3.82%)
Dec 19, 2003 10.62 10.72 10.62 10.69 44,690 +0.05(+0.52%)
Dec 18, 2003 10.45 10.64 10.37 10.64 216,039 +0.22(+2.07%)
Dec 17, 2003 10.61 10.62 10.32 10.42 168,296 -0.27(-2.49%)
Dec 16, 2003 10.83 10.83 10.72 10.69 137,776 -0.20(-1.81%)
Dec 15, 2003 11.02 11.03 10.89 10.89 190,751 +0.15(+1.37%)
Dec 12, 2003 10.67 10.77 10.61 10.74 164,590 +0.12(+1.17%)
Dec 11, 2003 10.52 10.64 10.52 10.61 189,225 +0.17(+1.58%)
Dec 10, 2003 10.89 10.89 10.44 10.45 185,519 -0.44(-4.04%)
Dec 09, 2003 11.10 11.12 10.88 10.89 393,274 +0.02(+0.17%)
Dec 08, 2003 10.37 11.11 10.80 10.87 721,148 +0.50(+4.87%)
Dec 05, 2003 10.37 10.41 10.32 10.37 266,397 -0.00(-0.04%)
Dec 04, 2003 10.37 10.42 10.35 10.37 401,340 +0.00(+0.04%)
Dec 03, 2003 10.28 10.39 10.28 10.37 630,677 +0.02(+0.22%)
Dec 02, 2003 10.30 10.34 10.18 10.34 389,786 -0.05(-0.53%)
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.