Companhia Brasileira DE Distribuicao (NY: CBD )

6.820 USD +0.410 (+6.40%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.29 24.66 23.29 24.23 0 +0.03(+0.12%)
Feb 26, 2009 24.74 25.08 23.99 24.20 460,039 -0.41(-1.67%)
Feb 25, 2009 24.06 25.11 23.19 24.61 360,392 +0.55(+2.29%)
Feb 24, 2009 23.30 24.23 22.38 24.06 175,937 +0.76(+3.26%)
Feb 23, 2009 23.16 24.29 23.13 23.30 279,616 -0.99(-4.08%)
Feb 20, 2009 23.80 24.53 23.70 24.29 0 -0.14(-0.57%)
Feb 19, 2009 24.95 25.23 24.31 24.43 150,379 -0.22(-0.89%)
Feb 18, 2009 24.92 25.10 24.28 24.65 431,824 -0.01(-0.04%)
Feb 17, 2009 25.36 25.45 24.44 24.66 281,213 -1.78(-6.73%)
Feb 13, 2009 26.43 26.94 25.87 26.44 221,983 +0.34(+1.30%)
Feb 12, 2009 25.46 26.19 25.24 26.10 276,817 -0.08(-0.31%)
Feb 11, 2009 26.07 26.58 25.75 26.18 222,609 +0.56(+2.19%)
Feb 10, 2009 26.52 26.81 25.25 25.62 277,458 -0.91(-3.43%)
Feb 09, 2009 27.16 27.28 25.99 26.53 421,775 -0.59(-2.18%)
Feb 06, 2009 26.61 27.35 26.43 27.12 280,536 +0.39(+1.46%)
Feb 05, 2009 25.79 27.07 25.68 26.73 342,391 +0.93(+3.60%)
Feb 04, 2009 26.26 26.87 25.61 25.80 479,892 -0.67(-2.53%)
Feb 03, 2009 25.57 26.66 25.25 26.47 469,058 +0.73(+2.84%)
Feb 02, 2009 25.17 25.90 25.12 25.74 419,202 +0.09(+0.35%)
Jan 30, 2009 25.91 26.40 25.55 25.65 0 -0.47(-1.80%)
Jan 29, 2009 26.36 26.67 25.83 26.12 450,365 -0.69(-2.57%)
Jan 28, 2009 26.82 27.11 26.18 26.81 370,655 +0.83(+3.19%)
Jan 27, 2009 25.75 26.22 25.63 25.98 197,901 +0.37(+1.44%)
Jan 26, 2009 25.76 26.33 25.31 25.61 264,895 -0.17(-0.66%)
Jan 23, 2009 24.59 25.91 24.37 25.78 402,949 +0.71(+2.83%)
Jan 22, 2009 24.59 25.30 24.21 25.07 445,902 +0.34(+1.37%)
Jan 21, 2009 24.32 25.04 23.46 24.73 490,728 +1.35(+5.77%)
Jan 20, 2009 24.91 24.91 23.34 23.38 291,667 -2.38(-9.24%)
Jan 16, 2009 25.91 25.91 24.53 25.76 0 +0.78(+3.12%)
Jan 15, 2009 24.91 25.20 23.95 24.98 337,549 +0.21(+0.85%)
Jan 14, 2009 25.66 25.73 24.51 24.77 513,062 -1.43(-5.46%)
Jan 13, 2009 26.27 26.87 25.90 26.20 453,588 +0.04(+0.15%)
Jan 12, 2009 26.54 26.70 25.93 26.16 242,172 -0.70(-2.61%)
Jan 09, 2009 26.84 27.34 25.89 26.86 361,437 +0.29(+1.09%)
Jan 08, 2009 26.52 26.70 25.61 26.57 301,484 +0.30(+1.14%)
Jan 07, 2009 27.05 27.30 25.93 26.27 339,134 -0.96(-3.53%)
Jan 06, 2009 28.22 28.33 26.94 27.23 455,931 -0.31(-1.13%)
Jan 05, 2009 28.55 28.65 27.32 27.54 593,827 -0.59(-2.10%)
Jan 02, 2009 26.82 28.45 26.73 28.13 0 +0.57(+2.07%)
Jan 01, 2009 26.96 27.80 26.95 27.56 0 +0.00(+0.00%)
Dec 31, 2008 26.96 27.80 26.95 27.56 198,337 +0.59(+2.19%)
Dec 30, 2008 26.55 27.46 26.32 26.97 238,778 +1.23(+4.78%)
Dec 29, 2008 25.87 26.06 25.58 25.74 250,905 -1.01(-3.78%)
Dec 26, 2008 27.31 27.51 26.51 26.75 0 -0.64(-2.34%)
Dec 24, 2008 27.80 27.80 27.02 27.39 91,494 -0.25(-0.90%)
Dec 23, 2008 28.13 28.40 27.46 27.64 239,620 -0.43(-1.53%)
Dec 22, 2008 27.96 28.25 27.51 28.07 361,814 -0.38(-1.34%)
Dec 19, 2008 28.87 29.40 28.05 28.45 516,195 +0.52(+1.86%)
Dec 18, 2008 28.49 28.86 27.55 27.93 530,965 -0.15(-0.53%)
Dec 17, 2008 28.33 28.97 27.66 28.08 464,308 -2.12(-7.02%)
Dec 16, 2008 29.15 30.31 28.85 30.20 513,003 +1.45(+5.04%)
Dec 15, 2008 29.05 29.29 28.32 28.75 521,048 -0.40(-1.37%)
Dec 12, 2008 28.09 29.93 28.09 29.15 0 +1.14(+4.07%)
Dec 11, 2008 29.43 30.52 27.50 28.01 590,123 -0.61(-2.13%)
Dec 10, 2008 28.73 29.51 28.23 28.62 862,603 +0.59(+2.10%)
Dec 09, 2008 28.84 29.33 27.71 28.03 730,051 -2.06(-6.85%)
Dec 08, 2008 31.60 32.19 29.94 30.09 1,095,261 -1.53(-4.84%)
Dec 05, 2008 28.73 32.58 27.95 31.62 0 +1.89(+6.36%)
Dec 04, 2008 30.16 30.86 28.91 29.73 400,503 -1.16(-3.76%)
Dec 03, 2008 30.04 31.92 29.78 30.89 367,386 -0.88(-2.77%)
Dec 02, 2008 30.78 31.78 30.23 31.77 349,212 +1.55(+5.13%)
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.