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 (%)
Jul 29, 2005 10.02 10.07 10.000 10.04 206,447 -0.02(-0.23%)
Jul 28, 2005 9.881 10.11 9.876 10.06 812,708 +0.17(+1.76%)
Jul 27, 2005 9.908 9.913 9.656 9.885 1,029,837 +0.21(+2.13%)
Jul 26, 2005 9.404 9.693 9.220 9.679 493,336 +0.16(+1.69%)
Jul 25, 2005 9.679 9.679 9.440 9.518 4,487,555 -0.21(-2.17%)
Jul 22, 2005 9.665 9.798 9.647 9.729 425,974 +0.11(+1.14%)
Jul 21, 2005 9.642 9.647 9.486 9.619 9,296,445 +0.04(+0.43%)
Jul 20, 2005 9.128 9.647 9.128 9.578 572,471 +0.38(+4.14%)
Jul 19, 2005 9.238 9.243 8.991 9.197 344,223 -0.05(-0.50%)
Jul 18, 2005 9.243 9.394 9.211 9.243 967,489 +0.00(+0.00%)
Jul 15, 2005 9.174 9.376 9.046 9.243 356,868 +0.01(+0.15%)
Jul 14, 2005 9.174 9.266 9.096 9.229 404,828 +0.24(+2.65%)
Jul 13, 2005 9.128 9.161 8.968 8.991 967,707 +0.15(+1.71%)
Jul 12, 2005 8.633 8.931 8.633 8.839 1,347,901 +0.24(+2.83%)
Jul 11, 2005 8.500 8.761 8.500 8.596 913,207 +0.03(+0.32%)
Jul 08, 2005 8.624 8.807 8.564 8.569 1,298,851 +0.03(+0.38%)
Jul 07, 2005 8.399 8.541 8.353 8.537 919,311 +0.02(+0.27%)
Jul 06, 2005 8.807 8.862 8.514 8.514 466,522 -0.30(-3.38%)
Jul 05, 2005 9.151 9.165 8.716 8.812 569,419 -0.44(-4.71%)
Jul 01, 2005 9.179 9.266 9.073 9.248 419,216 +0.12(+1.36%)
Jun 30, 2005 9.541 9.550 9.119 9.124 852,166 -0.35(-3.68%)
Jun 29, 2005 9.674 9.743 9.449 9.472 406,354 -0.22(-2.23%)
Jun 28, 2005 9.472 9.702 9.349 9.688 327,001 +0.33(+3.53%)
Jun 27, 2005 9.550 9.633 9.316 9.358 349,892 -0.24(-2.49%)
Jun 24, 2005 9.633 9.674 9.449 9.596 225,413 -0.04(-0.43%)
Jun 23, 2005 9.615 9.697 9.587 9.638 441,670 +0.03(+0.29%)
Jun 22, 2005 9.679 9.780 9.550 9.610 1,792,406 -0.06(-0.62%)
Jun 21, 2005 9.642 9.702 9.518 9.670 470,010 +0.03(+0.29%)
Jun 20, 2005 9.908 9.908 9.610 9.642 563,097 -0.44(-4.32%)
Jun 17, 2005 9.931 10.11 9.927 10.08 577,485 -0.04(-0.36%)
Jun 16, 2005 9.890 10.11 9.812 10.11 512,520 +0.20(+2.04%)
Jun 15, 2005 9.995 9.995 9.748 9.913 247,867 -0.26(-2.57%)
Jun 14, 2005 10.03 10.21 9.867 10.17 205,793 +0.15(+1.51%)
Jun 13, 2005 9.945 10.12 9.867 10.02 402,430 +0.08(+0.83%)
Jun 10, 2005 9.583 9.940 9.550 9.940 406,354 +0.45(+4.74%)
Jun 09, 2005 9.541 9.624 9.381 9.491 439,708 -0.32(-3.23%)
Jun 08, 2005 9.890 9.922 9.752 9.807 275,989 -0.01(-0.09%)
Jun 07, 2005 9.876 10.04 9.743 9.816 146,932 -0.11(-1.15%)
Jun 06, 2005 9.945 10.11 9.867 9.931 420,960 -0.13(-1.32%)
Jun 03, 2005 10.09 10.15 9.991 10.06 388,478 +0.04(+0.41%)
Jun 02, 2005 9.908 10.14 9.885 10.02 410,060 +0.14(+1.44%)
Jun 01, 2005 9.885 9.885 9.679 9.881 384,336 -0.07(-0.74%)
May 31, 2005 9.633 9.954 9.509 9.954 555,249 +0.48(+5.08%)
May 27, 2005 9.202 9.560 9.197 9.472 140,392 +0.29(+3.20%)
May 26, 2005 9.220 9.427 9.179 9.179 79,134 +0.01(+0.10%)
May 25, 2005 9.174 9.358 9.096 9.170 161,756 +0.03(+0.35%)
May 24, 2005 9.165 9.165 8.922 9.138 576,613 -0.04(-0.40%)
May 23, 2005 9.234 9.234 8.945 9.174 604,517 -0.06(-0.70%)
May 20, 2005 9.321 9.326 9.000 9.238 289,287 -0.12(-1.27%)
May 19, 2005 9.376 9.445 9.229 9.358 190,097 +0.07(+0.79%)
May 18, 2005 9.518 9.518 9.284 9.284 602,773 -0.00(-0.05%)
May 17, 2005 9.601 9.633 9.105 9.289 1,710,873 -0.31(-3.25%)
May 16, 2005 9.601 9.670 9.564 9.601 391,094 +0.00(+0.00%)
May 13, 2005 9.816 9.876 9.578 9.601 463,688 -0.18(-1.88%)
May 12, 2005 10.09 10.13 9.780 9.784 419,652 -0.33(-3.22%)
May 11, 2005 10.11 10.21 9.830 10.11 398,070 -0.08(-0.81%)
May 10, 2005 10.28 10.32 10.09 10.19 127,094 -0.04(-0.36%)
May 09, 2005 10.16 10.36 10.16 10.23 351,200 +0.17(+1.64%)
May 06, 2005 10.65 10.71 10.06 10.06 422,486 -0.47(-4.44%)
May 05, 2005 10.49 10.95 10.47 10.53 813,798 +0.32(+3.10%)
May 04, 2005 9.638 10.27 9.633 10.22 543,477 +1.01(+10.96%)
May 03, 2005 9.307 9.307 9.069 9.206 235,877 -0.10(-1.08%)
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.