Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6334 -0.0087 (-1.35%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.30 13.47 13.20 13.25 346,404 -0.21(-1.57%)
Mar 29, 2007 13.28 13.55 13.22 13.46 526,691 +0.28(+2.12%)
Mar 28, 2007 13.30 13.35 13.00 13.18 330,925 -0.17(-1.24%)
Mar 27, 2007 13.55 13.55 13.25 13.35 587,731 -0.20(-1.46%)
Mar 26, 2007 13.85 13.85 13.44 13.55 307,817 -0.10(-0.71%)
Mar 23, 2007 13.69 13.79 13.50 13.64 396,108 -0.12(-0.87%)
Mar 22, 2007 13.99 14.09 13.58 13.76 965,527 +0.00(+0.00%)
Mar 21, 2007 13.71 13.91 13.35 13.76 975,991 +0.19(+1.42%)
Mar 20, 2007 13.58 13.62 13.47 13.57 425,756 +0.18(+1.37%)
Mar 19, 2007 13.24 13.61 13.24 13.39 734,010 +0.26(+1.96%)
Mar 16, 2007 13.12 13.24 12.94 13.13 1,107,010 +0.06(+0.42%)
Mar 15, 2007 12.87 13.07 12.78 13.07 686,485 +0.21(+1.60%)
Mar 14, 2007 12.84 13.07 12.43 12.87 470,228 +0.02(+0.18%)
Mar 13, 2007 13.39 13.34 12.84 12.84 218,873 -0.54(-4.04%)
Mar 12, 2007 13.38 13.52 13.30 13.39 272,937 -0.06(-0.41%)
Mar 09, 2007 13.53 13.80 13.37 13.44 776,956 +0.14(+1.07%)
Mar 08, 2007 13.30 13.45 13.19 13.30 590,347 +0.24(+1.86%)
Mar 07, 2007 13.07 13.32 13.00 13.05 462,816 -0.06(-0.45%)
Mar 06, 2007 13.17 13.35 13.08 13.11 781,316 +0.35(+2.73%)
Mar 05, 2007 12.79 13.02 12.71 12.77 416,382 -0.31(-2.38%)
Mar 02, 2007 13.34 13.53 13.08 13.08 514,264 -0.47(-3.49%)
Mar 01, 2007 12.98 13.67 12.87 13.55 566,367 -0.13(-0.97%)
Feb 28, 2007 13.49 13.85 13.30 13.68 499,876 +0.27(+2.02%)
Feb 27, 2007 14.00 14.15 13.29 13.41 931,301 -1.22(-8.31%)
Feb 26, 2007 14.70 14.75 14.55 14.63 161,756 +0.01(+0.09%)
Feb 23, 2007 14.59 14.68 14.53 14.61 324,603 +0.03(+0.19%)
Feb 22, 2007 14.60 14.70 14.45 14.59 241,981 +0.05(+0.32%)
Feb 21, 2007 14.55 14.64 14.45 14.54 163,936 +0.01(+0.09%)
Feb 20, 2007 14.48 14.55 14.41 14.53 102,460 +0.06(+0.41%)
Feb 16, 2007 14.51 14.51 14.33 14.47 437,092 -0.15(-1.00%)
Feb 15, 2007 14.98 15.03 14.47 14.61 494,862 -0.25(-1.67%)
Feb 14, 2007 14.46 14.95 14.41 14.86 550,300 +0.28(+1.92%)
Feb 13, 2007 14.45 14.58 14.24 14.58 409,188 +0.32(+2.22%)
Feb 12, 2007 14.59 14.61 14.20 14.27 308,709 -0.43(-2.90%)
Feb 09, 2007 14.73 14.92 14.57 14.69 384,118 -0.22(-1.51%)
Feb 08, 2007 14.83 14.99 14.71 14.92 140,174 -0.17(-1.10%)
Feb 07, 2007 15.12 15.19 15.01 15.08 420,742 -0.09(-0.57%)
Feb 06, 2007 15.19 15.28 15.02 15.17 166,988 -0.13(-0.87%)
Feb 05, 2007 15.16 15.35 14.95 15.30 327,219 +0.17(+1.15%)
Feb 02, 2007 15.29 15.39 14.92 15.13 374,962 -0.32(-2.05%)
Feb 01, 2007 15.14 15.49 15.12 15.44 323,731 +0.33(+2.19%)
Jan 31, 2007 14.79 15.28 14.63 15.11 232,389 +0.37(+2.49%)
Jan 30, 2007 14.47 14.76 14.41 14.75 285,799 +0.33(+2.29%)
Jan 29, 2007 14.54 14.66 14.37 14.42 465,432 -0.24(-1.63%)
Jan 26, 2007 14.82 14.82 14.47 14.66 386,516 -0.19(-1.30%)
Jan 25, 2007 14.86 14.97 14.67 14.85 291,249 -0.06(-0.37%)
Jan 24, 2007 14.94 14.94 14.77 14.90 218,437 +0.01(+0.06%)
Jan 23, 2007 14.95 15.04 14.84 14.89 369,294 -0.17(-1.16%)
Jan 22, 2007 15.00 15.07 14.75 15.07 213,641 +0.17(+1.11%)
Jan 19, 2007 14.91 14.93 14.74 14.90 241,981 +0.00(+0.00%)
Jan 18, 2007 15.27 15.37 14.88 14.90 231,517 -0.25(-1.66%)
Jan 17, 2007 15.14 15.24 14.93 15.16 410,278 -0.01(-0.09%)
Jan 16, 2007 15.09 15.19 14.94 15.17 216,257 -0.01(-0.06%)
Jan 12, 2007 15.19 15.26 15.02 15.18 181,377 -0.11(-0.75%)
Jan 11, 2007 14.93 15.66 14.93 15.29 602,991 +0.35(+2.33%)
Jan 10, 2007 14.50 15.00 14.45 14.94 395,236 +0.24(+1.65%)
Jan 09, 2007 15.44 15.44 14.57 14.70 712,428 -0.61(-3.98%)
Jan 08, 2007 15.11 15.41 14.76 15.31 578,575 +0.20(+1.30%)
Jan 05, 2007 15.67 15.70 14.91 15.11 486,360 -0.56(-3.60%)
Jan 04, 2007 15.66 15.76 15.39 15.68 396,980 -0.07(-0.44%)
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.