Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6332 -0.0089 (-1.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.16 14.18 13.87 13.91 1,051,202 -0.25(-1.75%)
Sep 27, 2007 14.40 14.44 13.94 14.16 1,184,836 -0.01(-0.10%)
Sep 26, 2007 14.27 14.27 14.06 14.17 886,116 +0.11(+0.75%)
Sep 25, 2007 13.83 14.11 13.74 14.06 318,717 +0.08(+0.59%)
Sep 24, 2007 14.08 14.23 13.86 13.98 1,913,833 +0.17(+1.26%)
Sep 21, 2007 13.62 13.85 13.56 13.81 562,661 +0.40(+3.01%)
Sep 20, 2007 13.86 13.97 13.35 13.40 701,746 -0.36(-2.60%)
Sep 19, 2007 13.98 14.18 13.63 13.76 935,443 +0.05(+0.33%)
Sep 18, 2007 13.56 14.00 13.19 13.72 1,149,738 +0.48(+3.60%)
Sep 17, 2007 13.60 13.60 13.11 13.24 582,063 -0.44(-3.25%)
Sep 14, 2007 13.67 14.00 13.48 13.68 888,355 -0.08(-0.57%)
Sep 13, 2007 13.70 14.06 13.65 13.76 719,840 +0.42(+3.13%)
Sep 12, 2007 13.67 13.73 13.30 13.34 722,238 -0.19(-1.42%)
Sep 11, 2007 13.69 13.87 13.33 13.54 805,514 +0.13(+0.99%)
Sep 10, 2007 13.69 13.69 13.05 13.40 686,485 +0.00(+0.03%)
Sep 07, 2007 13.21 13.64 12.72 13.40 680,599 -0.47(-3.41%)
Sep 06, 2007 14.12 14.18 13.85 13.87 792,870 +0.03(+0.23%)
Sep 05, 2007 14.21 14.38 13.66 13.84 1,667,491 -0.63(-4.37%)
Sep 04, 2007 14.83 15.03 14.42 14.47 925,197 -0.27(-1.80%)
Aug 31, 2007 14.59 14.82 14.54 14.74 585,987 +0.45(+3.18%)
Aug 30, 2007 14.22 14.63 14.12 14.28 594,707 -0.28(-1.95%)
Aug 29, 2007 14.14 14.63 13.98 14.57 619,777 +0.72(+5.20%)
Aug 28, 2007 14.63 14.67 13.76 13.85 763,658 -0.85(-5.80%)
Aug 27, 2007 14.98 14.98 14.57 14.70 470,446 -0.25(-1.66%)
Aug 24, 2007 13.98 15.10 13.94 14.95 1,335,257 +1.00(+7.20%)
Aug 23, 2007 13.96 14.05 13.52 13.94 991,905 +0.04(+0.26%)
Aug 22, 2007 13.46 13.96 13.31 13.91 824,698 +0.83(+6.39%)
Aug 21, 2007 13.03 13.55 12.94 13.07 739,678 -0.09(-0.70%)
Aug 20, 2007 13.53 13.55 12.67 13.17 738,588 -0.21(-1.54%)
Aug 17, 2007 13.15 13.61 12.66 13.37 1,294,055 +0.76(+6.00%)
Aug 16, 2007 12.40 13.05 11.72 12.61 2,727,413 -1.19(-8.64%)
Aug 15, 2007 15.12 15.20 13.80 13.81 2,275,497 -1.56(-10.15%)
Aug 14, 2007 15.94 16.07 15.15 15.37 1,131,426 -0.87(-5.34%)
Aug 13, 2007 17.07 17.07 16.16 16.23 889,445 -0.47(-2.80%)
Aug 10, 2007 16.20 16.79 15.97 16.70 968,361 -0.04(-0.22%)
Aug 09, 2007 16.28 17.01 16.28 16.74 771,724 -0.46(-2.69%)
Aug 08, 2007 17.03 17.89 16.88 17.20 1,056,216 +0.48(+2.88%)
Aug 07, 2007 16.44 16.93 16.28 16.72 866,991 +0.18(+1.08%)
Aug 06, 2007 16.25 16.57 15.90 16.54 887,047 +0.18(+1.12%)
Aug 03, 2007 16.48 17.37 16.30 16.36 784,804 -1.01(-5.84%)
Aug 02, 2007 17.47 17.59 17.18 17.37 628,279 +0.25(+1.45%)
Aug 01, 2007 17.04 17.27 16.84 17.12 791,344 +0.07(+0.40%)
Jul 31, 2007 17.72 17.89 17.01 17.05 624,355 -0.29(-1.69%)
Jul 30, 2007 16.63 17.51 16.61 17.35 1,236,939 +0.67(+4.02%)
Jul 27, 2007 17.11 17.17 16.61 16.68 1,595,769 -0.37(-2.18%)
Jul 26, 2007 17.29 17.49 15.94 17.05 2,421,994 -1.15(-6.33%)
Jul 25, 2007 18.48 18.67 17.71 18.20 935,879 -0.20(-1.07%)
Jul 24, 2007 19.46 19.50 18.14 18.40 859,360 -1.11(-5.67%)
Jul 23, 2007 19.50 19.61 19.35 19.50 771,724 +0.27(+1.38%)
Jul 20, 2007 19.79 19.85 19.21 19.24 1,153,444 -0.80(-4.01%)
Jul 19, 2007 20.16 20.22 19.91 20.04 603,645 +0.19(+0.97%)
Jul 18, 2007 19.89 20.05 19.59 19.85 823,826 -0.04(-0.21%)
Jul 17, 2007 19.94 20.01 19.46 19.89 1,293,619 +0.24(+1.24%)
Jul 16, 2007 20.41 20.43 19.61 19.65 895,113 -0.43(-2.15%)
Jul 13, 2007 19.91 20.22 19.70 20.08 2,163,880 +0.80(+4.14%)
Jul 12, 2007 18.64 19.39 18.50 19.28 1,008,691 +1.08(+5.95%)
Jul 11, 2007 17.98 18.53 17.87 18.20 849,986 +0.29(+1.61%)
Jul 10, 2007 18.35 18.19 17.83 17.91 601,465 -0.38(-2.06%)
Jul 09, 2007 18.35 18.44 18.16 18.28 605,607 -0.10(-0.55%)
Jul 06, 2007 18.12 18.61 18.07 18.39 758,426 +0.48(+2.69%)
Jul 05, 2007 17.53 17.94 17.48 17.90 739,242 -0.02(-0.13%)
Jul 03, 2007 17.75 18.03 17.75 17.93 267,487 +0.11(+0.59%)
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.