Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.949 10.19 9.949 10.12 244,379 +0.32(+3.28%)
Jan 28, 2005 10.12 10.21 9.495 9.803 1,191,376 -0.25(-2.46%)
Jan 27, 2005 10.46 10.46 10.000 10.05 345,531 -0.41(-3.90%)
Jan 26, 2005 10.55 10.64 10.46 10.46 115,758 +0.08(+0.75%)
Jan 25, 2005 10.62 10.67 10.37 10.38 158,922 -0.17(-1.61%)
Jan 24, 2005 10.28 10.62 10.17 10.55 243,071 +0.46(+4.55%)
Jan 21, 2005 10.14 10.26 10.000 10.09 137,776 -0.09(-0.90%)
Jan 20, 2005 10.11 10.36 10.08 10.18 230,863 +0.08(+0.77%)
Jan 19, 2005 10.43 10.45 10.11 10.11 206,883 -0.32(-3.04%)
Jan 18, 2005 10.54 10.65 10.34 10.42 405,482 -0.11(-1.04%)
Jan 14, 2005 10.55 10.59 10.45 10.53 101,370 -0.02(-0.17%)
Jan 13, 2005 10.69 10.69 10.46 10.55 500,748 +0.05(+0.44%)
Jan 12, 2005 10.44 10.55 10.40 10.50 313,703 +0.17(+1.69%)
Jan 11, 2005 10.60 10.60 10.32 10.33 390,876 -0.27(-2.51%)
Jan 10, 2005 10.91 10.93 10.60 10.60 113,142 -0.31(-2.86%)
Jan 07, 2005 10.77 10.93 10.74 10.91 148,676 +0.22(+2.02%)
Jan 06, 2005 11.07 11.12 10.69 10.69 285,799 -0.37(-3.32%)
Jan 05, 2005 11.00 11.12 10.89 11.06 297,571 +0.07(+0.67%)
Jan 04, 2005 11.42 11.42 10.94 10.99 280,567 -0.48(-4.16%)
Jan 03, 2005 11.76 11.78 11.43 11.46 154,998 -0.28(-2.38%)
Dec 31, 2004 11.51 11.74 11.51 11.74 39,676 +0.16(+1.39%)
Dec 30, 2004 11.42 11.64 11.42 11.58 207,973 +0.13(+1.16%)
Dec 29, 2004 11.39 11.47 11.35 11.45 124,260 +0.06(+0.48%)
Dec 28, 2004 11.30 11.39 11.28 11.39 44,472 +0.18(+1.64%)
Dec 27, 2004 11.19 11.36 11.19 11.21 64,528 +0.06(+0.53%)
Dec 23, 2004 11.24 11.25 11.13 11.15 163,064 +0.00(+0.00%)
Dec 22, 2004 11.10 11.24 11.10 11.15 134,942 +0.07(+0.66%)
Dec 21, 2004 11.17 11.27 10.94 11.08 109,000 -0.10(-0.86%)
Dec 20, 2004 10.80 11.28 10.78 11.17 356,432 +0.33(+3.09%)
Dec 17, 2004 10.88 10.91 10.75 10.84 490,720 -0.16(-1.42%)
Dec 16, 2004 11.15 11.17 10.94 11.00 229,337 -0.18(-1.64%)
Dec 15, 2004 11.02 11.24 11.00 11.18 161,756 +0.15(+1.37%)
Dec 14, 2004 10.83 11.03 10.76 11.03 430,988 +0.11(+0.97%)
Dec 13, 2004 10.97 11.02 10.92 10.92 108,346 -0.05(-0.42%)
Dec 10, 2004 10.87 10.97 10.72 10.97 310,215 +0.16(+1.44%)
Dec 09, 2004 10.96 10.98 10.69 10.81 115,322 -0.11(-1.01%)
Dec 08, 2004 10.76 11.05 10.76 10.92 428,372 +0.12(+1.10%)
Dec 07, 2004 10.72 10.89 10.61 10.80 263,127 +0.08(+0.77%)
Dec 06, 2004 10.92 10.92 10.64 10.72 236,967 -0.17(-1.52%)
Dec 03, 2004 11.25 11.27 10.87 10.89 785,458 -0.15(-1.33%)
Dec 02, 2004 11.19 11.29 11.03 11.03 816,632 -0.23(-2.08%)
Dec 01, 2004 11.35 11.40 11.26 11.27 485,270 +0.11(+0.99%)
Nov 30, 2004 11.12 11.35 11.12 11.16 599,067 +0.20(+1.84%)
Nov 29, 2004 11.15 11.20 10.95 10.95 371,692 -0.08(-0.71%)
Nov 26, 2004 11.01 11.10 10.95 11.03 76,736 +0.42(+3.93%)
Nov 24, 2004 10.55 10.70 10.55 10.61 126,440 +0.06(+0.56%)
Nov 23, 2004 10.71 10.71 10.53 10.55 207,755 -0.09(-0.82%)
Nov 22, 2004 10.64 10.76 10.59 10.64 156,960 +0.08(+0.74%)
Nov 19, 2004 10.65 10.71 10.52 10.56 473,498 -0.04(-0.35%)
Nov 18, 2004 11.01 11.04 10.54 10.60 394,800 -0.36(-3.30%)
Nov 17, 2004 11.07 11.15 10.92 10.96 380,630 -0.06(-0.50%)
Nov 16, 2004 11.23 11.23 11.01 11.02 650,515 -0.24(-2.12%)
Nov 15, 2004 11.05 11.28 11.05 11.26 272,065 +0.27(+2.46%)
Nov 12, 2004 10.85 11.03 10.76 10.99 234,787 -0.02(-0.21%)
Nov 11, 2004 10.97 11.01 10.88 11.01 291,249 +0.03(+0.29%)
Nov 10, 2004 10.92 11.03 10.91 10.98 740,332 +0.06(+0.55%)
Nov 09, 2004 10.96 10.96 10.87 10.92 397,416 -0.05(-0.42%)
Nov 08, 2004 10.99 11.01 10.89 10.96 383,682 -0.15(-1.36%)
Nov 05, 2004 11.15 11.19 10.90 11.11 555,031 -0.20(-1.78%)
Nov 04, 2004 11.19 11.36 11.10 11.32 427,500 -0.01(-0.12%)
Nov 03, 2004 11.25 11.36 11.25 11.33 865,246 +0.22(+1.94%)
Nov 02, 2004 10.89 11.45 10.89 11.11 454,314 +0.20(+1.81%)
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.