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 (%)
Sep 30, 2003 18.90 18.92 18.16 18.88 107,600 +0.06(+0.32%)
Sep 29, 2003 18.16 18.82 18.05 18.82 56,100 +0.57(+3.12%)
Sep 26, 2003 18.20 18.28 17.99 18.25 121,300 +0.05(+0.27%)
Sep 25, 2003 18.60 18.60 18.00 18.20 68,200 -0.30(-1.62%)
Sep 24, 2003 18.85 18.85 18.50 18.50 77,200 -0.23(-1.23%)
Sep 23, 2003 18.80 19.14 18.63 18.73 86,800 -0.10(-0.53%)
Sep 22, 2003 18.84 18.84 18.70 18.83 35,200 -0.07(-0.37%)
Sep 19, 2003 19.10 19.15 18.85 18.90 153,800 +0.00(+0.00%)
Sep 18, 2003 19.80 19.86 18.67 18.90 418,400 -0.61(-3.13%)
Sep 17, 2003 19.55 19.56 19.25 19.51 189,900 +0.27(+1.40%)
Sep 16, 2003 19.10 19.25 19.04 19.24 174,900 +0.14(+0.73%)
Sep 15, 2003 18.95 19.33 18.75 19.10 130,700 +0.26(+1.38%)
Sep 12, 2003 18.83 19.21 18.46 18.84 227,200 +0.04(+0.21%)
Sep 11, 2003 19.02 19.25 18.80 18.80 276,200 -0.25(-1.31%)
Sep 10, 2003 18.82 19.50 18.82 19.05 146,400 -0.02(-0.10%)
Sep 09, 2003 20.00 20.00 19.04 19.07 203,700 -0.83(-4.17%)
Sep 08, 2003 20.50 20.68 19.89 19.90 115,900 -0.39(-1.92%)
Sep 05, 2003 20.38 20.75 20.26 20.29 99,600 +0.01(+0.05%)
Sep 04, 2003 20.23 20.88 20.23 20.28 188,700 +0.05(+0.25%)
Sep 03, 2003 20.04 20.55 19.95 20.23 112,200 +0.24(+1.20%)
Sep 02, 2003 19.91 20.30 19.62 19.99 145,100 +0.33(+1.68%)
Aug 29, 2003 19.50 20.04 19.48 19.66 127,800 +0.23(+1.18%)
Aug 28, 2003 19.70 19.95 19.43 19.43 194,200 -0.17(-0.87%)
Aug 27, 2003 19.17 19.65 19.17 19.60 144,700 +0.58(+3.05%)
Aug 26, 2003 19.03 19.20 19.00 19.02 64,800 -0.01(-0.05%)
Aug 25, 2003 19.58 19.58 19.01 19.03 80,800 -0.45(-2.31%)
Aug 22, 2003 19.93 19.93 19.14 19.48 173,900 -0.47(-2.36%)
Aug 21, 2003 19.47 19.95 19.35 19.95 351,700 +0.18(+0.91%)
Aug 20, 2003 19.00 19.81 18.95 19.77 186,700 +0.77(+4.05%)
Aug 19, 2003 19.20 19.20 18.91 19.00 192,900 -0.15(-0.78%)
Aug 18, 2003 19.22 19.42 19.15 19.15 83,600 +0.04(+0.21%)
Aug 15, 2003 19.03 19.37 19.00 19.11 74,200 +0.16(+0.84%)
Aug 14, 2003 18.04 19.00 17.96 18.95 180,000 +0.96(+5.34%)
Aug 13, 2003 17.64 18.11 17.61 17.99 239,600 +0.34(+1.93%)
Aug 12, 2003 17.40 17.90 17.38 17.65 159,100 +0.15(+0.86%)
Aug 11, 2003 18.01 18.01 17.36 17.50 189,700 -0.43(-2.40%)
Aug 08, 2003 18.10 18.10 17.85 17.93 47,200 -0.06(-0.33%)
Aug 07, 2003 17.60 18.08 17.58 17.99 120,100 +0.40(+2.27%)
Aug 06, 2003 17.78 17.78 17.50 17.59 170,400 -0.27(-1.51%)
Aug 05, 2003 17.47 18.00 17.47 17.86 203,600 +0.46(+2.64%)
Aug 04, 2003 17.98 17.98 17.10 17.40 480,200 -0.62(-3.44%)
Aug 01, 2003 18.54 18.54 17.89 18.02 404,000 -0.63(-3.38%)
Jul 31, 2003 17.84 18.66 17.75 18.65 217,000 +0.83(+4.66%)
Jul 30, 2003 17.67 18.40 17.65 17.82 245,600 +0.25(+1.42%)
Jul 29, 2003 17.66 17.67 17.26 17.57 111,000 -0.04(-0.23%)
Jul 28, 2003 17.23 17.92 17.06 17.61 123,900 +0.63(+3.71%)
Jul 25, 2003 17.50 17.56 16.89 16.98 305,700 -0.32(-1.85%)
Jul 24, 2003 17.20 17.80 17.15 17.30 191,000 +0.20(+1.17%)
Jul 23, 2003 17.65 17.79 17.10 17.10 300,800 -0.35(-2.01%)
Jul 22, 2003 16.77 17.56 16.65 17.45 417,200 +0.81(+4.87%)
Jul 21, 2003 16.00 16.80 16.00 16.64 190,500 +0.44(+2.72%)
Jul 18, 2003 15.93 16.20 15.83 16.20 149,000 +0.33(+2.08%)
Jul 17, 2003 15.85 16.05 15.45 15.87 381,200 +0.05(+0.32%)
Jul 16, 2003 16.45 16.45 15.70 15.82 215,000 -0.53(-3.24%)
Jul 15, 2003 16.45 16.60 16.34 16.35 283,700 -0.15(-0.91%)
Jul 14, 2003 16.21 16.50 16.15 16.50 122,100 +0.30(+1.85%)
Jul 11, 2003 16.15 16.40 16.10 16.20 94,100 +0.05(+0.31%)
Jul 10, 2003 16.10 16.35 16.00 16.15 108,200 +0.06(+0.37%)
Jul 09, 2003 15.75 16.10 15.71 16.09 77,700 +0.19(+1.19%)
Jul 08, 2003 15.50 16.14 15.49 15.90 248,300 +0.40(+2.58%)
Jul 07, 2003 15.50 15.64 15.35 15.50 133,100 +0.00(+0.00%)
Jul 03, 2003 15.65 15.65 15.50 15.50 12,300 -0.14(-0.90%)
Jul 02, 2003 15.68 15.88 15.64 15.64 146,300 -0.04(-0.26%)
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.