Companhia Brasileira DE Distribuicao (NY: CBD )

6.520 USD +0.090 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 42.86 42.86 42.21 42.50 118,900 -0.36(-0.84%)
Feb 27, 2006 42.50 43.13 42.35 42.86 153,800 +0.36(+0.85%)
Feb 24, 2006 41.40 42.50 41.16 42.50 168,700 +0.94(+2.26%)
Feb 23, 2006 39.55 41.85 39.41 41.56 251,400 +2.16(+5.48%)
Feb 22, 2006 38.60 39.70 38.60 39.40 195,700 +0.90(+2.34%)
Feb 21, 2006 39.90 40.70 38.49 38.50 201,700 -1.38(-3.46%)
Feb 17, 2006 40.04 40.19 39.31 39.88 236,600 -0.41(-1.02%)
Feb 16, 2006 37.59 40.30 37.59 40.29 582,300 +2.70(+7.18%)
Feb 15, 2006 35.70 38.30 35.70 37.59 357,400 +1.42(+3.93%)
Feb 14, 2006 36.00 36.72 35.79 36.17 260,600 +0.17(+0.47%)
Feb 13, 2006 36.35 36.40 35.99 36.00 111,900 -0.97(-2.62%)
Feb 10, 2006 35.71 37.10 35.46 36.97 354,000 +1.46(+4.11%)
Feb 09, 2006 35.15 36.02 35.15 35.51 255,500 +0.66(+1.89%)
Feb 08, 2006 35.87 36.04 34.85 34.85 272,800 -1.04(-2.90%)
Feb 07, 2006 36.70 36.78 35.88 35.89 126,300 -1.24(-3.34%)
Feb 06, 2006 35.94 37.20 35.94 37.13 197,600 +1.43(+4.01%)
Feb 03, 2006 36.10 36.10 34.82 35.70 300,400 -1.00(-2.72%)
Feb 02, 2006 37.63 37.63 36.07 36.70 154,000 -0.92(-2.45%)
Feb 01, 2006 37.63 37.86 37.40 37.62 175,000 -0.01(-0.03%)
Jan 31, 2006 37.70 37.78 36.97 37.63 318,100 -0.69(-1.80%)
Jan 30, 2006 36.96 38.35 36.88 38.32 147,400 +1.36(+3.68%)
Jan 27, 2006 37.50 37.82 36.90 36.96 207,800 -0.65(-1.73%)
Jan 26, 2006 36.25 37.69 36.09 37.61 267,600 +1.53(+4.24%)
Jan 25, 2006 36.20 36.50 35.90 36.08 111,300 -0.12(-0.33%)
Jan 24, 2006 36.75 36.77 36.07 36.20 183,800 +0.15(+0.42%)
Jan 23, 2006 35.89 36.10 35.64 36.05 94,400 +0.39(+1.09%)
Jan 20, 2006 36.40 36.65 35.60 35.66 363,200 -0.26(-0.72%)
Jan 19, 2006 35.00 36.10 35.00 35.92 376,400 +1.40(+4.06%)
Jan 18, 2006 34.51 34.59 33.87 34.52 648,200 -0.44(-1.26%)
Jan 17, 2006 36.25 36.37 34.83 34.96 446,100 -1.23(-3.40%)
Jan 13, 2006 36.70 36.80 36.05 36.19 170,500 -0.46(-1.26%)
Jan 12, 2006 37.18 37.26 36.65 36.65 97,400 -0.45(-1.21%)
Jan 11, 2006 36.71 37.30 36.45 37.10 91,500 +0.41(+1.12%)
Jan 10, 2006 36.80 36.91 36.40 36.69 216,700 -0.11(-0.30%)
Jan 09, 2006 36.60 36.96 36.12 36.80 297,900 +0.00(+0.00%)
Jan 06, 2006 37.00 37.59 36.74 36.80 206,700 +0.35(+0.96%)
Jan 05, 2006 36.75 36.93 35.63 36.45 266,600 +0.48(+1.33%)
Jan 04, 2006 37.50 38.06 35.83 35.97 722,500 +0.44(+1.24%)
Jan 03, 2006 34.79 35.56 34.79 35.53 451,200 +2.63(+7.99%)
Dec 30, 2005 33.10 33.16 32.62 32.90 43,300 -0.18(-0.54%)
Dec 29, 2005 32.75 33.32 32.66 33.08 179,800 +0.35(+1.07%)
Dec 28, 2005 32.80 33.24 32.56 32.73 151,500 -0.10(-0.30%)
Dec 27, 2005 32.70 33.08 32.55 32.83 193,000 +0.13(+0.40%)
Dec 23, 2005 32.70 32.76 32.46 32.70 153,700 -0.11(-0.34%)
Dec 22, 2005 32.15 32.81 31.78 32.81 458,000 +0.53(+1.64%)
Dec 21, 2005 31.30 32.28 31.25 32.28 335,700 +1.14(+3.66%)
Dec 20, 2005 31.65 31.68 30.96 31.14 80,400 -0.71(-2.23%)
Dec 19, 2005 31.35 32.19 31.00 31.85 422,400 +0.42(+1.34%)
Dec 16, 2005 30.65 31.53 30.49 31.43 197,200 +0.36(+1.16%)
Dec 15, 2005 31.64 32.24 30.50 31.07 332,400 -1.00(-3.12%)
Dec 14, 2005 32.84 32.97 31.91 32.07 311,400 -0.88(-2.67%)
Dec 13, 2005 33.29 33.35 32.89 32.95 104,200 -0.23(-0.69%)
Dec 12, 2005 33.03 33.50 32.98 33.18 76,100 +0.13(+0.39%)
Dec 09, 2005 32.68 33.24 32.62 33.05 89,100 +0.20(+0.61%)
Dec 08, 2005 33.94 33.98 32.76 32.85 219,500 -1.13(-3.33%)
Dec 07, 2005 34.55 34.76 33.91 33.98 237,200 -0.63(-1.82%)
Dec 06, 2005 34.00 34.87 33.97 34.61 142,900 +1.11(+3.31%)
Dec 05, 2005 33.08 33.69 33.08 33.50 62,300 +0.17(+0.51%)
Dec 02, 2005 33.00 33.33 33.00 33.33 46,000 +0.58(+1.77%)
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.