Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 31.60 31.70 30.89 31.14 170,700 +0.64(+2.10%)
Jun 29, 2006 30.25 30.93 30.04 30.50 599,300 +0.60(+2.01%)
Jun 28, 2006 28.84 29.92 28.66 29.90 216,600 +1.07(+3.71%)
Jun 27, 2006 29.20 29.94 28.62 28.83 270,000 +0.00(+0.00%)
Jun 26, 2006 29.05 29.10 28.65 28.83 91,600 -0.02(-0.07%)
Jun 23, 2006 28.75 29.20 28.04 28.85 191,900 -0.42(-1.43%)
Jun 22, 2006 29.25 29.73 28.80 29.27 452,600 +1.26(+4.50%)
Jun 21, 2006 27.26 28.09 27.26 28.01 101,700 +0.81(+2.98%)
Jun 20, 2006 27.33 27.89 27.20 27.20 225,100 -0.13(-0.48%)
Jun 19, 2006 27.75 28.49 27.19 27.33 320,500 -0.65(-2.32%)
Jun 16, 2006 28.20 28.73 27.49 27.98 233,500 -0.22(-0.78%)
Jun 15, 2006 27.31 28.50 27.31 28.20 145,700 +1.06(+3.91%)
Jun 14, 2006 27.40 27.86 26.65 27.14 211,200 -0.22(-0.80%)
Jun 13, 2006 27.90 28.14 26.83 27.36 227,500 -0.65(-2.32%)
Jun 12, 2006 30.13 30.13 27.84 28.01 200,900 -0.92(-3.18%)
Jun 09, 2006 29.81 30.10 28.57 28.93 376,600 -0.37(-1.26%)
Jun 08, 2006 29.70 29.71 27.90 29.30 627,000 -0.60(-2.01%)
Jun 07, 2006 31.25 31.30 29.70 29.90 3,457,200 -0.90(-2.92%)
Jun 06, 2006 31.11 31.25 30.36 30.80 552,000 -0.39(-1.25%)
Jun 05, 2006 32.46 32.63 31.01 31.19 388,200 -0.86(-2.68%)
Jun 02, 2006 34.25 34.50 31.62 32.05 1,313,000 -1.45(-4.33%)
Jun 01, 2006 33.49 33.75 33.06 33.50 771,900 +0.45(+1.36%)
May 31, 2006 34.00 34.25 33.05 33.05 241,200 +0.30(+0.92%)
May 30, 2006 34.94 34.94 32.54 32.75 223,400 -2.69(-7.59%)
May 26, 2006 35.25 35.92 34.78 35.44 234,300 +0.80(+2.31%)
May 25, 2006 32.73 34.67 32.39 34.64 298,300 +3.04(+9.62%)
May 24, 2006 33.87 33.88 30.26 31.60 468,100 -2.56(-7.49%)
May 23, 2006 34.75 35.60 34.00 34.16 291,100 +0.14(+0.41%)
May 22, 2006 35.00 35.30 33.25 34.02 298,300 -2.73(-7.43%)
May 19, 2006 37.00 37.44 36.02 36.75 1,101,000 +0.21(+0.57%)
May 18, 2006 36.30 37.40 35.55 36.54 204,500 -0.45(-1.22%)
May 17, 2006 37.60 38.10 36.73 36.99 310,500 -1.36(-3.55%)
May 16, 2006 38.20 38.40 37.76 38.35 223,700 +0.85(+2.27%)
May 15, 2006 37.32 38.62 36.99 37.50 363,300 -1.12(-2.90%)
May 12, 2006 40.00 40.00 37.65 38.62 489,300 -2.13(-5.23%)
May 11, 2006 41.20 42.05 40.58 40.75 168,300 -1.00(-2.40%)
May 10, 2006 41.34 41.90 41.14 41.75 220,700 +0.43(+1.04%)
May 09, 2006 41.35 41.49 41.06 41.32 106,800 -0.22(-0.53%)
May 08, 2006 41.95 41.99 41.15 41.54 174,400 -0.61(-1.45%)
May 05, 2006 41.50 42.28 41.50 42.15 218,700 +1.00(+2.43%)
May 04, 2006 40.50 41.18 40.42 41.15 293,000 +1.58(+3.99%)
May 03, 2006 39.30 39.89 39.16 39.57 106,000 +0.37(+0.94%)
May 02, 2006 39.03 39.30 38.48 39.20 149,200 +0.05(+0.13%)
May 01, 2006 39.36 39.77 38.62 39.15 108,000 -0.21(-0.53%)
Apr 28, 2006 38.25 39.40 38.25 39.36 357,900 +0.88(+2.29%)
Apr 27, 2006 39.20 39.20 38.25 38.48 441,400 -0.96(-2.43%)
Apr 26, 2006 39.35 39.49 39.10 39.44 333,500 +0.14(+0.36%)
Apr 25, 2006 40.00 40.13 39.30 39.30 124,400 -0.83(-2.07%)
Apr 24, 2006 40.50 40.50 39.90 40.13 83,900 -0.57(-1.40%)
Apr 21, 2006 40.60 41.05 40.32 40.70 162,900 +0.00(+0.00%)
Apr 20, 2006 40.70 40.78 40.40 40.70 356,600 -0.05(-0.12%)
Apr 19, 2006 41.21 41.21 40.60 40.75 391,100 -0.46(-1.12%)
Apr 18, 2006 40.81 41.28 40.59 41.21 205,700 +0.42(+1.03%)
Apr 17, 2006 40.43 40.87 40.43 40.79 156,200 +0.36(+0.89%)
Apr 13, 2006 39.99 41.10 40.00 40.43 78,500 +0.44(+1.10%)
Apr 12, 2006 40.62 40.88 39.56 39.99 162,800 -0.63(-1.55%)
Apr 11, 2006 40.99 41.30 40.25 40.62 297,000 -0.43(-1.05%)
Apr 10, 2006 41.77 41.77 40.94 41.05 105,500 -0.75(-1.79%)
Apr 07, 2006 42.25 42.31 41.30 41.80 165,600 -0.11(-0.26%)
Apr 06, 2006 42.00 42.09 41.11 41.91 184,900 +0.22(+0.53%)
Apr 05, 2006 41.70 41.97 40.50 41.69 473,100 +0.49(+1.19%)
Apr 04, 2006 42.02 42.20 41.10 41.20 211,600 -0.54(-1.29%)
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.