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, 2003 12.19 12.50 12.19 12.49 37,800 +0.30(+2.46%)
Feb 27, 2003 12.10 12.20 12.00 12.19 15,700 +0.09(+0.74%)
Feb 26, 2003 12.35 12.55 12.08 12.10 76,200 -0.25(-2.02%)
Feb 25, 2003 12.55 12.57 12.11 12.35 41,900 -0.20(-1.59%)
Feb 24, 2003 12.85 12.85 12.49 12.55 62,300 -0.40(-3.09%)
Feb 21, 2003 13.05 13.05 12.87 12.95 31,600 -0.05(-0.38%)
Feb 20, 2003 13.45 13.45 12.70 13.00 101,300 -0.35(-2.62%)
Feb 19, 2003 13.86 13.86 13.21 13.35 73,900 -0.60(-4.30%)
Feb 18, 2003 13.10 13.99 13.05 13.95 55,300 +0.90(+6.90%)
Feb 14, 2003 12.91 13.17 12.80 13.05 220,600 +0.24(+1.87%)
Feb 13, 2003 13.00 13.00 12.80 12.81 71,100 -0.27(-2.06%)
Feb 12, 2003 12.85 13.29 12.80 13.08 140,000 +0.28(+2.19%)
Feb 11, 2003 12.60 13.25 12.60 12.80 112,200 +0.10(+0.79%)
Feb 10, 2003 12.94 12.94 12.42 12.70 125,700 -0.34(-2.61%)
Feb 07, 2003 13.31 13.31 12.90 13.04 38,000 -0.37(-2.76%)
Feb 06, 2003 13.65 13.65 13.30 13.41 117,800 -0.23(-1.69%)
Feb 05, 2003 13.64 13.95 13.60 13.64 77,500 +0.00(+0.00%)
Feb 04, 2003 14.13 14.16 13.52 13.64 80,200 -0.59(-4.15%)
Feb 03, 2003 14.28 14.33 14.17 14.23 20,200 -0.07(-0.49%)
Jan 31, 2003 14.55 14.55 14.19 14.30 141,900 -0.25(-1.72%)
Jan 30, 2003 14.62 14.68 14.50 14.55 102,100 -0.05(-0.34%)
Jan 29, 2003 14.40 14.60 14.20 14.60 78,300 +0.16(+1.11%)
Jan 28, 2003 14.30 14.48 14.11 14.44 110,500 +0.29(+2.05%)
Jan 27, 2003 14.60 14.78 14.12 14.15 113,500 -0.72(-4.84%)
Jan 24, 2003 15.40 15.40 14.70 14.87 176,700 -0.69(-4.43%)
Jan 23, 2003 15.71 15.77 15.55 15.56 190,200 -0.08(-0.51%)
Jan 22, 2003 15.50 15.75 15.49 15.64 117,500 -0.06(-0.38%)
Jan 21, 2003 15.39 15.95 15.05 15.70 153,800 +0.20(+1.29%)
Jan 17, 2003 15.62 15.62 15.35 15.50 152,800 -0.20(-1.27%)
Jan 16, 2003 15.55 15.85 15.55 15.70 84,000 +0.16(+1.03%)
Jan 15, 2003 15.90 15.90 15.50 15.54 88,800 -0.20(-1.27%)
Jan 14, 2003 15.75 15.85 15.72 15.74 100,100 -0.01(-0.06%)
Jan 13, 2003 16.00 16.00 15.75 15.75 11,600 -0.05(-0.32%)
Jan 10, 2003 15.86 15.86 15.75 15.80 36,900 -0.05(-0.32%)
Jan 09, 2003 15.90 16.05 15.67 15.85 150,900 +0.09(+0.57%)
Jan 08, 2003 15.65 15.86 15.60 15.76 136,600 +0.18(+1.16%)
Jan 07, 2003 16.00 16.07 15.58 15.58 122,500 -0.67(-4.12%)
Jan 06, 2003 15.86 16.40 15.86 16.25 114,800 +0.59(+3.77%)
Jan 03, 2003 15.61 15.83 15.60 15.66 106,700 +0.07(+0.45%)
Jan 02, 2003 15.25 15.60 15.18 15.59 39,900 +0.29(+1.90%)
Dec 31, 2002 15.30 15.32 15.21 15.30 28,300 +0.10(+0.66%)
Dec 30, 2002 15.35 15.35 15.15 15.20 30,300 -0.20(-1.30%)
Dec 27, 2002 15.10 15.44 15.10 15.40 60,800 +0.19(+1.25%)
Dec 26, 2002 15.23 15.35 15.21 15.21 23,200 -0.12(-0.78%)
Dec 24, 2002 15.25 15.47 15.25 15.33 12,500 +0.15(+0.99%)
Dec 23, 2002 15.00 15.25 15.00 15.18 29,700 -0.02(-0.13%)
Dec 20, 2002 15.45 15.70 14.90 15.20 149,500 -0.07(-0.46%)
Dec 19, 2002 15.20 15.42 15.17 15.27 79,800 +0.05(+0.33%)
Dec 18, 2002 15.00 15.48 15.00 15.22 106,200 +0.02(+0.13%)
Dec 17, 2002 15.01 15.50 15.01 15.20 166,700 +0.18(+1.20%)
Dec 16, 2002 14.60 15.18 14.60 15.02 329,500 +0.52(+3.59%)
Dec 13, 2002 14.50 14.60 14.45 14.50 17,000 +0.05(+0.35%)
Dec 12, 2002 14.43 14.48 14.24 14.45 156,300 +0.00(+0.00%)
Dec 11, 2002 14.35 14.46 14.00 14.45 114,000 +0.20(+1.40%)
Dec 10, 2002 14.50 14.84 14.15 14.25 121,700 +0.10(+0.71%)
Dec 09, 2002 14.75 14.75 14.00 14.15 66,500 -0.65(-4.39%)
Dec 06, 2002 14.70 14.84 14.70 14.80 32,600 +0.18(+1.23%)
Dec 05, 2002 14.75 14.85 14.45 14.62 73,600 +0.02(+0.14%)
Dec 04, 2002 14.65 15.04 14.55 14.60 113,400 -0.45(-2.99%)
Dec 03, 2002 15.85 15.92 14.93 15.05 107,600 -0.75(-4.75%)
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.