Companhia Brasileira DE Distribuicao (NY: CBD )

6.820 USD +0.410 (+6.40%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.40 30.19 28.99 29.83 229,300 +0.59(+2.02%)
Feb 27, 2007 30.53 30.85 28.98 29.24 427,200 -2.65(-8.31%)
Feb 26, 2007 32.04 32.15 31.71 31.89 74,200 +0.03(+0.09%)
Feb 23, 2007 31.81 32.00 31.68 31.86 148,900 +0.06(+0.19%)
Feb 22, 2007 31.82 32.04 31.51 31.80 111,000 +0.10(+0.32%)
Feb 21, 2007 31.72 31.91 31.51 31.70 75,200 +0.03(+0.09%)
Feb 20, 2007 31.56 31.72 31.42 31.67 47,000 +0.13(+0.41%)
Feb 16, 2007 31.64 31.64 31.25 31.54 200,500 -0.32(-1.00%)
Feb 15, 2007 32.65 32.76 31.55 31.86 227,000 -0.54(-1.67%)
Feb 14, 2007 31.53 32.59 31.42 32.40 252,430 +0.61(+1.92%)
Feb 13, 2007 31.50 31.79 31.05 31.79 187,700 +0.69(+2.22%)
Feb 12, 2007 31.80 31.85 30.96 31.10 141,609 -0.93(-2.90%)
Feb 09, 2007 32.11 32.53 31.77 32.03 176,200 -0.49(-1.51%)
Feb 08, 2007 32.32 32.67 32.07 32.52 64,300 -0.36(-1.09%)
Feb 07, 2007 32.97 33.12 32.72 32.88 193,000 -0.19(-0.57%)
Feb 06, 2007 33.11 33.30 32.74 33.07 76,600 -0.29(-0.87%)
Feb 05, 2007 33.05 33.46 32.60 33.36 150,100 +0.38(+1.15%)
Feb 02, 2007 33.34 33.55 32.52 32.98 172,000 -0.69(-2.05%)
Feb 01, 2007 33.00 33.76 32.97 33.67 148,500 +0.72(+2.19%)
Jan 31, 2007 32.25 33.30 31.90 32.95 106,600 +0.80(+2.49%)
Jan 30, 2007 31.55 32.17 31.42 32.15 131,100 +0.72(+2.29%)
Jan 29, 2007 31.69 31.96 31.32 31.43 213,500 -0.52(-1.63%)
Jan 26, 2007 32.31 32.31 31.54 31.95 177,300 -0.42(-1.30%)
Jan 25, 2007 32.40 32.63 31.98 32.37 133,600 -0.12(-0.37%)
Jan 24, 2007 32.57 32.57 32.20 32.49 100,200 +0.02(+0.06%)
Jan 23, 2007 32.60 32.78 32.36 32.47 169,400 -0.38(-1.16%)
Jan 22, 2007 32.70 32.86 32.15 32.85 98,000 +0.36(+1.11%)
Jan 19, 2007 32.50 32.55 32.14 32.49 111,000 +0.00(+0.00%)
Jan 18, 2007 33.29 33.50 32.43 32.49 106,200 -0.55(-1.66%)
Jan 17, 2007 33.00 33.23 32.54 33.04 188,200 -0.03(-0.09%)
Jan 16, 2007 32.89 33.12 32.57 33.07 99,200 -0.02(-0.06%)
Jan 12, 2007 33.11 33.27 32.74 33.09 83,200 -0.25(-0.75%)
Jan 11, 2007 32.55 34.14 32.55 33.34 276,600 +0.76(+2.33%)
Jan 10, 2007 31.60 32.70 31.51 32.58 181,300 +0.53(+1.65%)
Jan 09, 2007 33.65 33.65 31.76 32.05 326,800 -1.33(-3.98%)
Jan 08, 2007 32.95 33.60 32.17 33.38 265,400 +0.43(+1.31%)
Jan 05, 2007 34.16 34.22 32.51 32.95 223,100 -1.23(-3.60%)
Jan 04, 2007 34.13 34.35 33.54 34.18 182,100 -0.15(-0.44%)
Jan 03, 2007 34.75 34.86 34.11 34.33 174,100 +0.16(+0.47%)
Dec 29, 2006 34.35 34.51 34.05 34.17 84,800 -0.43(-1.24%)
Dec 28, 2006 35.20 35.25 34.18 34.60 171,100 +0.00(+0.00%)
Dec 27, 2006 34.50 34.98 34.18 34.60 511,900 +0.41(+1.20%)
Dec 26, 2006 34.59 34.83 34.11 34.19 234,900 -0.30(-0.87%)
Dec 22, 2006 34.85 34.91 34.25 34.49 99,800 -0.03(-0.09%)
Dec 21, 2006 34.77 34.90 34.38 34.52 175,600 -0.50(-1.43%)
Dec 20, 2006 35.15 35.31 34.75 35.02 124,000 +0.12(+0.34%)
Dec 19, 2006 34.48 35.75 34.01 34.90 378,200 +0.15(+0.43%)
Dec 18, 2006 35.00 35.20 34.45 34.75 382,300 +0.39(+1.14%)
Dec 15, 2006 33.95 34.44 33.75 34.36 365,300 +1.94(+5.98%)
Dec 14, 2006 31.83 32.42 31.83 32.42 195,400 +1.18(+3.78%)
Dec 13, 2006 31.58 31.75 31.02 31.24 99,500 -0.06(-0.19%)
Dec 12, 2006 31.15 31.80 30.80 31.30 258,200 +0.02(+0.06%)
Dec 11, 2006 31.58 31.58 31.20 31.28 109,500 -0.31(-0.98%)
Dec 08, 2006 31.46 31.76 31.00 31.59 154,700 +0.35(+1.12%)
Dec 07, 2006 31.79 32.20 31.08 31.24 294,100 -0.81(-2.53%)
Dec 06, 2006 32.37 32.68 31.83 32.05 294,600 -0.59(-1.81%)
Dec 05, 2006 31.42 32.64 31.42 32.64 321,800 +1.18(+3.75%)
Dec 04, 2006 30.53 31.50 30.51 31.46 136,000 +0.93(+3.05%)
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.