Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.68 11.31 10.68 11.11 0 +0.01(+0.12%)
Feb 26, 2009 11.35 11.50 11.00 11.10 1,002,890 -0.19(-1.67%)
Feb 25, 2009 11.04 11.52 10.64 11.29 785,659 +0.25(+2.29%)
Feb 24, 2009 10.69 11.11 10.27 11.04 383,544 +0.35(+3.26%)
Feb 23, 2009 10.62 11.14 10.61 10.69 609,566 -0.45(-4.08%)
Feb 20, 2009 10.92 11.25 10.87 11.14 0 -0.06(-0.57%)
Feb 19, 2009 11.44 11.57 11.15 11.21 327,828 -0.10(-0.89%)
Feb 18, 2009 11.43 11.51 11.14 11.31 941,381 -0.00(-0.04%)
Feb 17, 2009 11.63 11.67 11.21 11.31 613,047 -0.82(-6.73%)
Feb 13, 2009 12.12 12.36 11.87 12.13 483,925 +0.16(+1.30%)
Feb 12, 2009 11.68 12.01 11.58 11.97 603,464 -0.04(-0.31%)
Feb 11, 2009 11.96 12.19 11.81 12.01 485,290 +0.26(+2.19%)
Feb 10, 2009 12.17 12.30 11.58 11.75 604,861 -0.42(-3.43%)
Feb 09, 2009 12.46 12.51 11.92 12.17 919,474 -0.27(-2.18%)
Feb 06, 2009 12.21 12.55 12.12 12.44 611,572 +0.18(+1.46%)
Feb 05, 2009 11.83 12.42 11.78 12.26 746,416 +0.43(+3.60%)
Feb 04, 2009 12.05 12.33 11.75 11.83 1,046,170 -0.31(-2.53%)
Feb 03, 2009 11.73 12.23 11.58 12.14 1,022,552 +0.33(+2.84%)
Feb 02, 2009 11.55 11.88 11.52 11.81 913,865 +0.04(+0.35%)
Jan 30, 2009 11.89 12.11 11.72 11.77 0 -0.22(-1.80%)
Jan 29, 2009 12.09 12.23 11.85 11.98 981,801 -0.32(-2.57%)
Jan 28, 2009 12.30 12.44 12.01 12.30 808,032 +0.38(+3.19%)
Jan 27, 2009 11.81 12.03 11.76 11.92 431,426 +0.17(+1.45%)
Jan 26, 2009 11.82 12.08 11.61 11.75 577,474 -0.08(-0.66%)
Jan 23, 2009 11.28 11.89 11.18 11.83 878,433 +0.33(+2.83%)
Jan 22, 2009 11.28 11.61 11.11 11.50 972,071 +0.16(+1.37%)
Jan 21, 2009 11.16 11.49 10.76 11.34 1,069,793 +0.62(+5.77%)
Jan 20, 2009 11.43 11.43 10.71 10.72 635,837 -1.09(-9.24%)
Jan 16, 2009 11.89 11.89 11.25 11.82 0 +0.36(+3.12%)
Jan 15, 2009 11.43 11.56 10.99 11.46 735,861 +0.10(+0.85%)
Jan 14, 2009 11.77 11.80 11.24 11.36 1,118,481 -0.66(-5.46%)
Jan 13, 2009 12.05 12.33 11.88 12.02 988,827 +0.02(+0.15%)
Jan 12, 2009 12.17 12.25 11.89 12.00 527,938 -0.32(-2.61%)
Jan 09, 2009 12.31 12.54 11.88 12.32 787,937 +0.13(+1.09%)
Jan 08, 2009 12.17 12.25 11.75 12.19 657,238 +0.14(+1.14%)
Jan 07, 2009 12.41 12.52 11.89 12.05 739,316 -0.44(-3.53%)
Jan 06, 2009 12.94 13.00 12.36 12.49 993,935 -0.14(-1.13%)
Jan 05, 2009 13.10 13.14 12.53 12.63 1,294,550 -0.27(-2.10%)
Jan 02, 2009 12.30 13.05 12.26 12.90 0 +0.26(+2.07%)
Jan 01, 2009 12.37 12.75 12.36 12.64 0 +0.00(+0.00%)
Dec 31, 2008 12.37 12.75 12.36 12.64 432,377 +0.27(+2.19%)
Dec 30, 2008 12.18 12.60 12.07 12.37 520,539 +0.56(+4.78%)
Dec 29, 2008 11.87 11.95 11.73 11.81 546,976 -0.46(-3.78%)
Dec 26, 2008 12.53 12.62 12.16 12.27 0 -0.29(-2.34%)
Dec 24, 2008 12.75 12.75 12.39 12.56 199,458 -0.11(-0.90%)
Dec 23, 2008 12.90 13.03 12.60 12.68 522,374 -0.20(-1.53%)
Dec 22, 2008 12.83 12.96 12.62 12.88 788,759 -0.17(-1.34%)
Dec 19, 2008 13.24 13.49 12.87 13.05 1,125,311 +0.24(+1.86%)
Dec 18, 2008 13.07 13.24 12.64 12.81 1,157,510 -0.07(-0.53%)
Dec 17, 2008 13.00 13.29 12.69 12.88 1,012,197 -0.97(-7.02%)
Dec 16, 2008 13.37 13.90 13.23 13.85 1,118,353 +0.67(+5.04%)
Dec 15, 2008 13.33 13.44 12.99 13.19 1,135,891 -0.18(-1.37%)
Dec 12, 2008 12.89 13.73 12.89 13.37 0 +0.52(+4.07%)
Dec 11, 2008 13.50 14.00 12.61 12.85 1,286,475 -0.28(-2.13%)
Dec 10, 2008 13.18 13.54 12.95 13.13 1,880,485 +0.27(+2.11%)
Dec 09, 2008 13.23 13.45 12.71 12.86 1,591,520 -0.95(-6.85%)
Dec 08, 2008 14.50 14.77 13.73 13.80 2,387,682 -0.70(-4.84%)
Dec 05, 2008 13.18 14.94 12.82 14.50 0 +0.87(+6.36%)
Dec 04, 2008 13.83 14.16 13.26 13.64 873,101 -0.53(-3.76%)
Dec 03, 2008 13.78 14.64 13.66 14.17 800,906 -0.40(-2.77%)
Dec 02, 2008 14.12 14.58 13.87 14.57 761,286 +0.71(+5.13%)
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.