Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.06 20.25 19.61 19.90 1,665,339 -0.25(-1.25%)
Feb 28, 2008 19.98 20.55 19.83 20.16 1,326,598 +0.46(+2.35%)
Feb 27, 2008 18.88 19.73 18.88 19.69 1,386,400 +0.69(+3.62%)
Feb 26, 2008 18.69 19.09 18.63 19.00 848,242 +0.20(+1.05%)
Feb 25, 2008 18.32 18.89 18.32 18.81 857,778 +0.25(+1.33%)
Feb 22, 2008 18.17 18.76 18.17 18.56 2,153,634 +0.22(+1.18%)
Feb 21, 2008 18.24 18.50 18.14 18.34 1,511,620 +0.31(+1.70%)
Feb 20, 2008 17.05 18.10 16.93 18.04 579,883 +0.87(+5.08%)
Feb 19, 2008 17.85 17.85 17.04 17.16 727,906 +0.20(+1.16%)
Feb 18, 2008 17.52 17.52 16.74 16.97 0 +0.00(+0.00%)
Feb 15, 2008 17.52 17.52 16.74 16.97 1,337,655 -0.34(-1.96%)
Feb 14, 2008 17.33 17.71 17.16 17.31 1,112,896 +0.15(+0.85%)
Feb 13, 2008 17.43 17.43 16.94 17.16 946,452 -0.02(-0.11%)
Feb 12, 2008 17.60 17.88 17.04 17.18 1,661,605 -0.01(-0.05%)
Feb 11, 2008 16.39 17.19 16.33 17.19 407,662 +0.91(+5.58%)
Feb 08, 2008 16.32 16.58 16.00 16.28 516,150 -0.34(-2.07%)
Feb 07, 2008 16.65 16.76 16.26 16.62 532,359 -0.10(-0.58%)
Feb 06, 2008 16.79 17.19 16.55 16.72 386,080 +0.09(+0.52%)
Feb 05, 2008 17.34 17.43 16.53 16.63 468,877 -0.93(-5.28%)
Feb 04, 2008 17.57 17.66 17.35 17.56 344,659 +0.04(+0.24%)
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.