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 (%)
Sep 30, 2004 8.977 9.312 8.968 9.170 543,695 +0.19(+2.15%)
Sep 29, 2004 9.018 9.018 8.959 8.977 298,007 -0.04(-0.41%)
Sep 28, 2004 8.991 9.050 8.963 9.014 382,592 -0.05(-0.51%)
Sep 27, 2004 9.128 9.128 9.037 9.060 252,009 +0.00(+0.00%)
Sep 24, 2004 9.092 9.206 9.014 9.060 211,025 +0.01(+0.15%)
Sep 23, 2004 9.266 9.344 8.954 9.046 571,817 -0.24(-2.62%)
Sep 22, 2004 9.353 9.454 9.220 9.289 75,646 -0.09(-0.98%)
Sep 21, 2004 9.477 9.537 9.372 9.381 487,014 -0.12(-1.26%)
Sep 20, 2004 9.527 9.610 9.495 9.500 209,281 +0.03(+0.34%)
Sep 17, 2004 9.445 9.573 9.440 9.468 351,418 +0.03(+0.34%)
Sep 16, 2004 9.541 9.633 9.266 9.436 299,315 -0.00(-0.05%)
Sep 15, 2004 9.564 9.729 9.417 9.440 389,786 -0.08(-0.82%)
Sep 14, 2004 9.706 9.725 9.518 9.518 156,960 -0.15(-1.52%)
Sep 13, 2004 9.849 9.849 9.660 9.665 40,112 -0.14(-1.45%)
Sep 10, 2004 9.890 9.890 9.771 9.807 132,980 +0.02(+0.23%)
Sep 09, 2004 9.587 9.816 9.587 9.784 191,623 +0.17(+1.81%)
Sep 08, 2004 9.404 9.674 9.358 9.610 355,778 +0.22(+2.29%)
Sep 07, 2004 9.422 9.463 9.385 9.394 65,182 -0.03(-0.29%)
Sep 03, 2004 9.491 9.624 9.394 9.422 85,456 -0.05(-0.48%)
Sep 02, 2004 9.436 9.550 9.376 9.468 167,424 +0.10(+1.08%)
Sep 01, 2004 9.220 9.537 9.220 9.367 129,710 -0.08(-0.87%)
Aug 31, 2004 9.816 9.830 9.326 9.449 318,499 -0.25(-2.60%)
Aug 30, 2004 9.537 9.702 9.422 9.702 136,468 +0.20(+2.12%)
Aug 27, 2004 9.422 9.537 9.422 9.500 132,108 +0.09(+0.93%)
Aug 26, 2004 9.541 9.569 9.234 9.413 538,245 -0.23(-2.38%)
Aug 25, 2004 9.702 9.716 9.605 9.642 490,938 -0.06(-0.61%)
Aug 24, 2004 9.679 9.771 9.679 9.702 312,177 +0.21(+2.17%)
Aug 23, 2004 9.633 9.881 9.495 9.495 564,841 -0.11(-1.10%)
Aug 20, 2004 9.390 9.601 9.335 9.601 346,404 +0.19(+2.00%)
Aug 19, 2004 9.101 9.431 9.101 9.413 655,965 +0.37(+4.11%)
Aug 18, 2004 8.853 9.064 8.766 9.041 273,809 +0.17(+1.86%)
Aug 17, 2004 8.798 8.940 8.798 8.876 124,696 +0.08(+0.89%)
Aug 16, 2004 8.697 8.807 8.624 8.798 220,617 +0.10(+1.16%)
Aug 13, 2004 8.844 8.945 8.679 8.697 426,846 -0.15(-1.66%)
Aug 12, 2004 8.651 8.876 8.624 8.844 397,634 +0.24(+2.83%)
Aug 11, 2004 8.569 8.624 8.459 8.601 417,690 +0.05(+0.59%)
Aug 10, 2004 8.601 8.679 8.509 8.550 304,765 +0.06(+0.76%)
Aug 09, 2004 8.509 8.537 8.394 8.486 147,150 +0.02(+0.27%)
Aug 06, 2004 8.376 8.486 8.362 8.463 149,330 +0.09(+1.10%)
Aug 05, 2004 8.706 8.706 8.372 8.372 371,256 -0.34(-3.90%)
Aug 04, 2004 8.734 8.761 8.693 8.711 599,721 +0.00(+0.00%)
Aug 03, 2004 8.734 8.734 8.683 8.711 287,979 +0.02(+0.26%)
Aug 02, 2004 8.642 8.757 8.633 8.688 339,427 +0.00(+0.00%)
Jul 30, 2004 8.738 8.794 8.670 8.688 480,910 -0.03(-0.32%)
Jul 29, 2004 8.784 8.835 8.688 8.716 383,900 +0.00(+0.00%)
Jul 28, 2004 8.615 8.752 8.564 8.716 686,703 +0.22(+2.54%)
Jul 27, 2004 8.298 8.523 8.294 8.500 544,567 +0.33(+4.10%)
Jul 26, 2004 8.133 8.211 8.050 8.165 222,579 -0.01(-0.17%)
Jul 23, 2004 8.170 8.353 8.151 8.179 52,756 +0.07(+0.91%)
Jul 22, 2004 8.165 8.165 8.046 8.105 144,316 -0.11(-1.28%)
Jul 21, 2004 8.477 8.486 8.147 8.211 414,856 -0.25(-2.98%)
Jul 20, 2004 8.394 8.601 8.381 8.463 343,351 +0.02(+0.27%)
Jul 19, 2004 8.697 8.743 8.440 8.440 321,987 -0.23(-2.70%)
Jul 16, 2004 8.720 8.766 8.619 8.674 485,924 +0.10(+1.12%)
Jul 15, 2004 8.610 8.743 8.518 8.578 758,208 -0.01(-0.11%)
Jul 14, 2004 8.376 8.716 8.372 8.587 515,572 +0.21(+2.52%)
Jul 13, 2004 8.303 8.427 8.266 8.376 417,036 +0.10(+1.16%)
Jul 12, 2004 8.096 8.312 8.092 8.280 806,386 +0.18(+2.27%)
Jul 09, 2004 8.073 8.151 8.060 8.096 110,526 +0.05(+0.57%)
Jul 08, 2004 8.050 8.096 7.913 8.050 179,633 +0.06(+0.80%)
Jul 07, 2004 8.119 8.165 7.982 7.986 361,882 -0.02(-0.23%)
Jul 06, 2004 8.170 8.280 7.991 8.005 762,132 -0.05(-0.63%)
Jul 02, 2004 8.096 8.202 7.894 8.055 500,094 -0.05(-0.62%)
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.