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 (%)
Apr 30, 2008 19.19 21.21 19.19 20.87 1,751,119 +1.81(+9.48%)
Apr 29, 2008 19.29 19.39 19.00 19.06 587,400 -0.42(-2.17%)
Apr 28, 2008 19.78 19.94 19.39 19.48 403,720 -0.20(-1.03%)
Apr 25, 2008 19.72 19.75 19.39 19.68 834,500 -0.09(-0.46%)
Apr 24, 2008 20.22 20.35 19.72 19.78 1,059,621 -0.46(-2.29%)
Apr 23, 2008 20.64 20.64 20.23 20.24 558,009 -0.40(-1.96%)
Apr 22, 2008 21.09 21.09 20.47 20.64 611,205 -0.41(-1.94%)
Apr 21, 2008 20.87 21.10 20.82 21.05 593,484 +0.20(+0.97%)
Apr 18, 2008 20.92 21.02 20.76 20.85 834,260 -0.15(-0.72%)
Apr 17, 2008 20.86 21.13 20.83 21.00 529,721 +0.14(+0.66%)
Apr 16, 2008 20.11 21.05 20.11 20.86 1,050,650 +0.83(+4.17%)
Apr 15, 2008 19.67 20.09 19.63 20.03 990,656 +0.44(+2.25%)
Apr 14, 2008 18.89 19.92 18.86 19.59 1,178,067 +0.49(+2.57%)
Apr 11, 2008 19.50 19.76 19.00 19.10 884,830 -0.53(-2.71%)
Apr 10, 2008 19.55 19.67 19.18 19.63 681,144 +0.17(+0.85%)
Apr 09, 2008 19.66 19.71 19.26 19.46 365,588 -0.31(-1.55%)
Apr 08, 2008 19.50 19.98 19.45 19.77 320,461 +0.10(+0.51%)
Apr 07, 2008 19.78 20.00 19.58 19.67 577,201 -0.11(-0.56%)
Apr 04, 2008 19.38 19.87 19.38 19.78 765,184 +0.37(+1.89%)
Apr 03, 2008 19.48 19.63 19.15 19.41 639,615 -0.17(-0.87%)
Apr 02, 2008 19.54 19.72 19.28 19.58 765,273 +0.18(+0.92%)
Apr 01, 2008 19.04 19.43 19.01 19.40 544,227 +0.62(+3.32%)
Mar 31, 2008 18.31 18.95 18.22 18.78 598,849 +0.20(+1.09%)
Mar 28, 2008 18.60 18.94 18.32 18.58 485,924 +0.07(+0.40%)
Mar 27, 2008 19.37 19.45 18.37 18.50 454,314 -0.69(-3.59%)
Mar 26, 2008 18.63 19.38 18.63 19.19 622,829 +0.22(+1.16%)
Mar 25, 2008 18.76 19.10 18.55 18.97 549,363 +0.19(+1.03%)
Mar 24, 2008 18.28 19.06 18.20 18.78 451,951 +0.29(+1.59%)
Mar 21, 2008 18.22 18.56 17.63 18.49 1,198,666 +0.00(+0.00%)
Mar 20, 2008 18.22 18.56 17.63 18.49 1,198,666 +0.47(+2.60%)
Mar 19, 2008 19.05 19.09 18.01 18.02 1,066,026 -1.18(-6.14%)
Mar 18, 2008 19.71 19.72 18.63 19.20 1,140,037 +0.15(+0.79%)
Mar 17, 2008 18.58 19.47 18.35 19.05 796,358 -0.07(-0.38%)
Mar 14, 2008 19.95 19.95 18.54 19.12 793,742 -0.29(-1.51%)
Mar 13, 2008 18.96 19.66 18.62 19.41 805,080 -0.00(-0.02%)
Mar 12, 2008 19.26 19.81 19.26 19.42 654,245 -0.09(-0.45%)
Mar 11, 2008 19.27 19.76 18.85 19.50 938,059 +0.87(+4.65%)
Mar 10, 2008 19.17 19.17 18.55 18.64 1,008,255 -0.37(-1.93%)
Mar 07, 2008 19.15 19.61 18.99 19.00 962,257 -0.41(-2.10%)
Mar 06, 2008 20.25 20.32 19.34 19.41 811,727 -1.02(-5.01%)
Mar 05, 2008 21.07 21.07 20.14 20.44 2,417,248 +0.29(+1.46%)
Mar 04, 2008 20.08 20.38 19.59 20.14 1,264,865 +0.03(+0.14%)
Mar 03, 2008 19.95 20.35 19.90 20.11 1,463,442 +0.21(+1.06%)
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.