Companhia Brasileira DE Distribuicao (NY: CBD )

6.820 USD +0.410 (+6.40%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.74 44.14 42.76 43.39 763,913 -0.55(-1.25%)
Feb 28, 2008 43.55 44.80 43.22 43.94 608,528 +1.01(+2.35%)
Feb 27, 2008 41.15 43.01 41.15 42.93 635,960 +1.50(+3.62%)
Feb 26, 2008 40.75 41.61 40.62 41.43 389,100 +0.43(+1.05%)
Feb 25, 2008 39.93 41.19 39.93 41.00 393,474 +0.54(+1.33%)
Feb 22, 2008 39.61 40.89 39.61 40.46 987,900 +0.47(+1.18%)
Feb 21, 2008 39.76 40.34 39.55 39.99 693,400 +0.67(+1.70%)
Feb 20, 2008 37.18 39.46 36.91 39.32 266,000 +1.90(+5.08%)
Feb 19, 2008 38.91 38.91 37.14 37.42 333,900 +0.43(+1.16%)
Feb 18, 2008 38.19 38.19 36.49 36.99 0 +0.00(+0.00%)
Feb 15, 2008 38.19 38.19 36.49 36.99 613,600 -0.74(-1.96%)
Feb 14, 2008 37.78 38.60 37.41 37.73 510,500 +0.32(+0.86%)
Feb 13, 2008 38.00 38.00 36.92 37.41 434,150 -0.04(-0.11%)
Feb 12, 2008 38.37 38.98 37.14 37.45 762,200 -0.02(-0.05%)
Feb 11, 2008 35.74 37.47 35.60 37.47 187,000 +1.98(+5.58%)
Feb 08, 2008 35.57 36.15 34.88 35.49 236,765 -0.75(-2.07%)
Feb 07, 2008 36.30 36.53 35.44 36.24 244,200 -0.21(-0.58%)
Feb 06, 2008 36.60 37.48 36.09 36.45 177,100 +0.19(+0.52%)
Feb 05, 2008 37.80 38.00 36.04 36.26 215,080 -2.02(-5.28%)
Feb 04, 2008 38.30 38.51 37.82 38.28 158,100 +0.09(+0.24%)
Feb 01, 2008 36.11 38.68 36.11 38.19 778,450 +1.73(+4.74%)
Jan 31, 2008 34.89 37.27 34.07 36.46 691,200 +1.24(+3.52%)
Jan 30, 2008 34.25 36.46 34.15 35.22 458,700 +0.97(+2.83%)
Jan 29, 2008 34.51 34.73 33.61 34.25 353,850 -0.38(-1.10%)
Jan 28, 2008 33.56 34.63 33.27 34.63 410,500 +1.48(+4.46%)
Jan 25, 2008 35.20 35.47 33.00 33.15 195,400 -0.82(-2.41%)
Jan 24, 2008 33.07 34.31 32.60 33.97 362,300 +0.82(+2.47%)
Jan 23, 2008 30.93 33.22 30.50 33.15 506,800 +1.50(+4.74%)
Jan 22, 2008 30.60 32.14 30.49 31.65 626,200 -0.53(-1.65%)
Jan 21, 2008 33.21 33.70 31.61 32.18 0 +0.00(+0.00%)
Jan 18, 2008 33.21 33.70 31.61 32.18 426,200 -1.00(-3.01%)
Jan 17, 2008 35.26 35.66 33.03 33.18 450,400 -1.75(-5.01%)
Jan 16, 2008 35.24 35.46 34.46 34.93 640,400 +0.57(+1.66%)
Jan 15, 2008 34.28 34.84 34.00 34.36 210,700 -0.98(-2.77%)
Jan 14, 2008 35.94 35.94 35.06 35.34 321,700 -0.16(-0.45%)
Jan 11, 2008 35.85 36.11 35.12 35.50 324,600 -0.57(-1.58%)
Jan 10, 2008 35.51 36.62 35.09 36.07 388,600 -0.16(-0.44%)
Jan 09, 2008 35.16 36.24 34.98 36.23 506,900 +1.33(+3.81%)
Jan 08, 2008 35.10 36.02 34.87 34.90 520,600 +0.43(+1.25%)
Jan 07, 2008 35.07 35.18 34.09 34.47 655,000 -0.41(-1.18%)
Jan 04, 2008 35.87 35.87 34.75 34.88 361,700 -1.81(-4.93%)
Jan 03, 2008 37.00 37.25 36.57 36.69 172,900 -0.14(-0.38%)
Jan 02, 2008 37.43 37.91 36.55 36.83 380,500 -0.13(-0.35%)
Jan 01, 2008 36.83 37.34 36.70 36.96 0 +0.00(+0.00%)
Dec 31, 2007 36.83 37.34 36.70 36.96 186,000 +0.09(+0.24%)
Dec 28, 2007 37.33 38.15 35.96 36.87 519,700 -0.13(-0.35%)
Dec 27, 2007 37.24 37.71 36.97 37.00 165,600 -0.52(-1.39%)
Dec 26, 2007 37.07 37.76 36.73 37.52 144,200 +0.62(+1.68%)
Dec 24, 2007 36.85 37.09 36.65 36.90 61,700 +0.19(+0.52%)
Dec 21, 2007 36.25 36.92 36.22 36.71 263,300 +0.56(+1.55%)
Dec 20, 2007 36.14 36.35 35.66 36.15 308,500 +0.51(+1.43%)
Dec 19, 2007 35.70 36.32 35.21 35.64 387,300 -0.16(-0.45%)
Dec 18, 2007 36.52 37.04 35.00 35.80 455,900 -0.63(-1.73%)
Dec 17, 2007 37.43 37.61 35.99 36.43 309,700 -1.44(-3.80%)
Dec 14, 2007 37.90 38.88 37.30 37.87 821,000 -0.72(-1.87%)
Dec 13, 2007 38.95 39.43 38.23 38.59 690,401 -1.09(-2.75%)
Dec 12, 2007 38.72 40.59 38.72 39.68 927,400 +2.09(+5.56%)
Dec 11, 2007 39.00 39.87 37.41 37.59 955,535 +0.08(+0.21%)
Dec 10, 2007 37.06 37.99 36.95 37.51 1,167,800 +0.13(+0.35%)
Dec 07, 2007 34.83 38.19 34.77 37.38 1,110,600 +2.11(+5.98%)
Dec 06, 2007 34.45 35.30 34.36 35.27 271,900 +0.83(+2.41%)
Dec 05, 2007 34.09 34.76 34.09 34.44 257,600 +1.34(+4.05%)
Dec 04, 2007 33.00 33.40 32.41 33.10 209,100 -0.25(-0.75%)
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.