Companhia Brasileira DE Distribuicao (NY: CBD )

5.890 USD -0.290 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.51 38.01 37.28 37.71 358,017 +0.19(+0.51%)
Feb 25, 2011 37.35 37.66 37.23 37.52 260,802 +0.18(+0.48%)
Feb 24, 2011 37.55 37.82 37.25 37.34 331,863 +0.62(+1.69%)
Feb 23, 2011 36.74 37.25 36.09 36.72 442,342 -0.08(-0.22%)
Feb 22, 2011 37.23 37.70 36.46 36.80 576,845 -1.26(-3.31%)
Feb 18, 2011 37.39 38.10 37.29 38.06 355,683 +1.05(+2.84%)
Feb 17, 2011 37.07 37.37 36.88 37.01 777,332 -0.10(-0.27%)
Feb 16, 2011 36.94 37.26 36.71 37.11 707,951 +0.19(+0.51%)
Feb 15, 2011 37.13 37.54 36.80 36.92 345,165 -0.07(-0.19%)
Feb 14, 2011 37.49 37.56 36.81 36.99 541,469 -0.55(-1.47%)
Feb 11, 2011 36.82 37.93 36.63 37.54 686,839 +1.04(+2.85%)
Feb 10, 2011 35.95 36.60 35.84 36.50 539,223 +0.51(+1.42%)
Feb 09, 2011 36.57 36.75 35.97 35.99 898,689 -0.98(-2.65%)
Feb 08, 2011 36.74 37.12 36.52 36.97 594,922 +0.80(+2.21%)
Feb 07, 2011 36.27 36.55 35.89 36.17 366,880 -0.40(-1.09%)
Feb 04, 2011 36.13 36.86 36.08 36.57 1,108,497 +0.31(+0.85%)
Feb 03, 2011 36.30 36.67 35.70 36.26 756,780 -0.90(-2.42%)
Feb 02, 2011 37.65 37.92 36.94 37.16 788,959 -0.41(-1.09%)
Feb 01, 2011 38.06 38.19 37.46 37.57 603,403 -0.59(-1.55%)
Jan 31, 2011 37.96 38.36 37.93 38.16 1,565,789 +1.04(+2.80%)
Jan 28, 2011 37.93 38.40 36.96 37.12 1,660,374 -0.70(-1.85%)
Jan 27, 2011 39.58 39.68 37.66 37.82 1,046,892 -1.84(-4.64%)
Jan 26, 2011 40.12 40.23 39.66 39.66 1,241,280 -0.99(-2.44%)
Jan 25, 2011 41.51 41.51 40.47 40.65 563,951 -0.29(-0.71%)
Jan 24, 2011 40.28 40.95 40.00 40.94 381,822 +0.84(+2.09%)
Jan 21, 2011 40.67 41.00 40.00 40.10 514,290 -0.34(-0.84%)
Jan 20, 2011 40.37 40.52 40.02 40.44 481,580 +0.07(+0.17%)
Jan 19, 2011 40.92 40.93 40.28 40.37 491,233 -0.84(-2.04%)
Jan 18, 2011 41.03 41.24 40.90 41.21 648,687 +0.81(+2.00%)
Jan 14, 2011 40.68 40.89 40.27 40.40 455,525 -0.66(-1.61%)
Jan 13, 2011 42.04 42.04 41.00 41.06 392,631 -0.94(-2.24%)
Jan 12, 2011 41.58 42.22 41.58 42.00 1,073,544 +0.32(+0.77%)
Jan 11, 2011 40.90 41.73 40.87 41.68 559,212 +1.38(+3.42%)
Jan 10, 2011 40.08 40.39 39.94 40.30 265,145 -0.08(-0.20%)
Jan 07, 2011 41.10 41.14 39.91 40.38 323,326 -0.69(-1.68%)
Jan 06, 2011 41.97 41.98 40.96 41.07 312,320 -1.36(-3.21%)
Jan 05, 2011 42.28 42.68 42.00 42.43 332,317 -0.06(-0.14%)
Jan 04, 2011 43.09 43.17 41.69 42.49 548,763 -0.91(-2.10%)
Jan 03, 2011 42.90 43.47 42.89 43.40 561,324 +1.42(+3.38%)
Dec 31, 2010 42.26 42.39 41.94 41.98 244,459 -0.28(-0.66%)
Dec 30, 2010 41.82 42.32 41.82 42.26 261,354 +0.35(+0.84%)
Dec 29, 2010 40.95 41.96 40.95 41.91 239,432 +1.48(+3.66%)
Dec 28, 2010 41.17 41.33 40.42 40.43 109,254 -0.40(-0.98%)
Dec 27, 2010 40.69 40.96 40.36 40.83 208,280 -0.02(-0.05%)
Dec 23, 2010 40.74 40.89 40.39 40.85 137,744 +0.10(+0.25%)
Dec 22, 2010 40.91 41.05 40.49 40.75 498,295 -1.03(-2.47%)
Dec 21, 2010 41.40 41.92 41.38 41.78 278,602 +0.86(+2.10%)
Dec 20, 2010 40.73 41.08 40.10 40.92 304,354 +0.32(+0.79%)
Dec 17, 2010 40.64 40.94 40.44 40.60 481,184 -0.52(-1.26%)
Dec 16, 2010 40.56 41.19 40.48 41.12 403,371 +0.78(+1.93%)
Dec 15, 2010 40.59 41.21 40.25 40.34 668,668 -0.47(-1.15%)
Dec 14, 2010 39.77 41.01 39.65 40.81 799,797 +0.85(+2.13%)
Dec 13, 2010 39.54 40.16 39.48 39.96 328,832 +0.39(+0.99%)
Dec 10, 2010 39.79 39.92 39.29 39.57 564,725 -0.44(-1.10%)
Dec 09, 2010 40.78 40.79 39.87 40.01 571,283 -0.58(-1.43%)
Dec 08, 2010 41.38 41.51 40.40 40.59 450,355 -1.25(-2.99%)
Dec 07, 2010 42.20 42.27 41.56 41.84 443,363 +0.38(+0.92%)
Dec 06, 2010 41.49 41.62 41.23 41.46 511,668 -0.31(-0.74%)
Dec 03, 2010 41.78 41.84 41.46 41.77 901,191 -0.17(-0.41%)
Dec 02, 2010 41.40 42.00 41.28 41.94 696,820 +0.29(+0.70%)
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.