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 (%)
Jan 31, 2008 16.00 17.10 15.63 16.72 1,506,824 +0.57(+3.52%)
Jan 30, 2008 15.71 16.72 15.66 16.16 999,971 +0.44(+2.83%)
Jan 29, 2008 15.83 15.93 15.42 15.71 771,397 -0.17(-1.10%)
Jan 28, 2008 15.39 15.89 15.26 15.89 894,895 +0.68(+4.46%)
Jan 25, 2008 16.15 16.27 15.14 15.21 425,974 -0.38(-2.41%)
Jan 24, 2008 15.17 15.74 14.95 15.58 789,818 +0.38(+2.47%)
Jan 23, 2008 14.19 15.24 13.99 15.21 1,104,830 +0.69(+4.74%)
Jan 22, 2008 14.04 14.74 13.99 14.52 1,365,123 -0.24(-1.65%)
Jan 21, 2008 15.23 15.46 14.50 14.76 0 +0.00(+0.00%)
Jan 18, 2008 15.23 15.46 14.50 14.76 929,121 -0.46(-3.01%)
Jan 17, 2008 16.17 16.36 15.15 15.22 981,877 -0.80(-5.01%)
Jan 16, 2008 16.16 16.27 15.81 16.02 1,396,080 +0.26(+1.66%)
Jan 15, 2008 15.72 15.98 15.60 15.76 459,328 -0.45(-2.77%)
Jan 14, 2008 16.49 16.49 16.08 16.21 701,310 -0.07(-0.45%)
Jan 11, 2008 16.44 16.56 16.11 16.28 707,632 -0.26(-1.58%)
Jan 10, 2008 16.29 16.80 16.10 16.55 847,152 -0.07(-0.44%)
Jan 09, 2008 16.13 16.62 16.05 16.62 1,105,048 +0.61(+3.81%)
Jan 08, 2008 16.10 16.52 16.00 16.01 1,134,914 +0.20(+1.25%)
Jan 07, 2008 16.09 16.14 15.64 15.81 1,427,908 -0.19(-1.18%)
Jan 04, 2008 16.45 16.45 15.94 16.00 788,510 -0.83(-4.93%)
Jan 03, 2008 16.97 17.09 16.78 16.83 376,924 -0.06(-0.38%)
Jan 02, 2008 17.17 17.39 16.77 16.89 829,494 -0.06(-0.35%)
Jan 01, 2008 16.89 17.13 16.83 16.95 0 +0.00(+0.00%)
Dec 31, 2007 16.89 17.13 16.83 16.95 405,482 +0.04(+0.24%)
Dec 28, 2007 17.12 17.50 16.50 16.91 1,132,952 -0.06(-0.35%)
Dec 27, 2007 17.08 17.30 16.96 16.97 361,010 -0.24(-1.39%)
Dec 26, 2007 17.00 17.32 16.85 17.21 314,357 +0.28(+1.68%)
Dec 24, 2007 16.90 17.01 16.81 16.93 134,506 +0.09(+0.52%)
Dec 21, 2007 16.63 16.94 16.61 16.84 573,997 +0.26(+1.55%)
Dec 20, 2007 16.58 16.67 16.36 16.58 672,533 +0.23(+1.43%)
Dec 19, 2007 16.38 16.66 16.15 16.35 844,318 -0.07(-0.45%)
Dec 18, 2007 16.75 16.99 16.05 16.42 993,867 -0.29(-1.73%)
Dec 17, 2007 17.17 17.25 16.51 16.71 675,149 -0.66(-3.80%)
Dec 14, 2007 17.39 17.83 17.11 17.37 1,789,790 -0.33(-1.87%)
Dec 13, 2007 17.87 18.09 17.54 17.70 1,505,082 -0.50(-2.75%)
Dec 12, 2007 17.76 18.62 17.76 18.20 2,021,743 +0.96(+5.56%)
Dec 11, 2007 17.89 18.29 17.16 17.24 2,083,078 +0.04(+0.21%)
Dec 10, 2007 17.00 17.43 16.95 17.21 2,545,818 +0.06(+0.35%)
Dec 07, 2007 15.98 17.52 15.95 17.15 2,421,122 +0.97(+5.98%)
Dec 06, 2007 15.80 16.19 15.76 16.18 592,745 +0.38(+2.41%)
Dec 05, 2007 15.64 15.94 15.64 15.80 561,571 +0.61(+4.05%)
Dec 04, 2007 15.14 15.32 14.87 15.18 455,840 -0.11(-0.75%)
Dec 03, 2007 15.23 15.49 15.14 15.30 432,514 +0.15(+1.00%)
Nov 30, 2007 15.52 15.64 15.03 15.15 557,769 +0.04(+0.24%)
Nov 29, 2007 14.84 15.31 14.66 15.11 1,036,159 +0.20(+1.32%)
Nov 28, 2007 14.32 15.02 14.32 14.91 709,594 +1.01(+7.26%)
Nov 27, 2007 13.76 14.06 13.68 13.90 481,564 +0.22(+1.61%)
Nov 26, 2007 14.32 14.37 13.60 13.68 1,067,552 -0.72(-5.00%)
Nov 23, 2007 14.48 14.48 14.25 14.40 166,116 -0.11(-0.79%)
Nov 21, 2007 15.09 15.09 14.36 14.52 993,867 -1.04(-6.69%)
Nov 20, 2007 15.38 15.92 15.31 15.56 415,074 +0.25(+1.65%)
Nov 19, 2007 15.53 15.78 15.24 15.31 865,464 -0.52(-3.28%)
Nov 16, 2007 15.76 15.97 15.33 15.83 801,132 +0.55(+3.57%)
Nov 15, 2007 15.14 15.58 15.12 15.28 517,752 -0.22(-1.45%)
Nov 14, 2007 15.78 15.78 15.40 15.50 1,098,726 -0.50(-3.12%)
Nov 13, 2007 15.52 16.05 15.30 16.00 1,263,746 +1.83(+12.91%)
Nov 12, 2007 15.22 15.32 14.11 14.17 1,710,001 -1.15(-7.51%)
Nov 09, 2007 14.89 15.44 14.84 15.33 714,826 +0.12(+0.78%)
Nov 08, 2007 15.55 15.66 14.87 15.21 918,439 -0.17(-1.07%)
Nov 07, 2007 15.64 15.83 15.34 15.37 1,355,749 -0.45(-2.87%)
Nov 06, 2007 15.45 15.83 15.43 15.83 992,777 +1.00(+6.78%)
Nov 05, 2007 14.28 14.98 14.28 14.82 914,297 +0.40(+2.77%)
Nov 02, 2007 14.47 14.52 14.18 14.42 309,125 +0.08(+0.58%)
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.