Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.73 32.53 31.20 32.18 394,400 +0.70(+2.22%)
Oct 30, 2007 31.48 31.85 31.18 31.48 313,900 +0.14(+0.45%)
Oct 29, 2007 31.49 31.73 31.01 31.34 392,000 +0.44(+1.42%)
Oct 26, 2007 30.77 30.96 29.86 30.90 321,300 +0.66(+2.18%)
Oct 25, 2007 30.99 30.99 29.82 30.24 534,100 -0.85(-2.73%)
Oct 24, 2007 31.10 31.52 30.36 31.09 334,500 -0.31(-0.99%)
Oct 23, 2007 31.66 31.69 30.98 31.40 239,100 +0.60(+1.95%)
Oct 22, 2007 30.30 31.36 30.19 30.80 558,400 +0.22(+0.72%)
Oct 19, 2007 32.24 32.27 30.50 30.58 378,600 -1.70(-5.27%)
Oct 18, 2007 31.31 32.33 31.11 32.28 235,800 +0.81(+2.57%)
Oct 17, 2007 32.49 32.59 31.10 31.47 500,000 -0.85(-2.63%)
Oct 16, 2007 32.75 32.85 32.01 32.32 246,500 -0.68(-2.06%)
Oct 15, 2007 33.85 33.97 32.75 33.00 558,000 -0.87(-2.57%)
Oct 12, 2007 33.54 34.31 33.33 33.87 323,100 +0.68(+2.05%)
Oct 11, 2007 33.62 34.36 32.95 33.19 784,900 -0.19(-0.57%)
Oct 10, 2007 32.62 33.42 32.40 33.38 690,480 +0.94(+2.90%)
Oct 09, 2007 32.24 32.59 31.94 32.44 1,032,400 +1.05(+3.35%)
Oct 08, 2007 30.55 31.60 30.27 31.39 360,000 +1.22(+4.04%)
Oct 05, 2007 29.69 30.46 28.80 30.17 496,200 +0.44(+1.48%)
Oct 04, 2007 30.50 30.71 29.71 29.73 445,700 -0.53(-1.75%)
Oct 03, 2007 30.73 30.93 30.20 30.26 314,500 -0.39(-1.27%)
Oct 02, 2007 30.92 30.92 30.20 30.65 465,200 -0.42(-1.35%)
Oct 01, 2007 30.69 31.29 30.56 31.07 936,600 +0.75(+2.47%)
Sep 28, 2007 30.86 30.91 30.24 30.32 482,200 -0.54(-1.75%)
Sep 27, 2007 31.40 31.48 30.39 30.86 543,500 -0.03(-0.10%)
Sep 26, 2007 31.11 31.11 30.66 30.89 406,473 +0.23(+0.75%)
Sep 25, 2007 30.15 30.76 29.95 30.66 146,200 +0.18(+0.59%)
Sep 24, 2007 30.70 31.02 30.21 30.48 877,900 +0.38(+1.26%)
Sep 21, 2007 29.70 30.19 29.56 30.10 258,100 +0.88(+3.01%)
Sep 20, 2007 30.21 30.46 29.10 29.22 321,900 -0.78(-2.60%)
Sep 19, 2007 30.48 30.91 29.71 30.00 429,100 +0.10(+0.33%)
Sep 18, 2007 29.57 30.53 28.76 29.90 527,400 +1.04(+3.60%)
Sep 17, 2007 29.65 29.65 28.57 28.86 267,000 -0.97(-3.25%)
Sep 14, 2007 29.80 30.51 29.39 29.83 407,500 -0.17(-0.57%)
Sep 13, 2007 29.86 30.66 29.75 30.00 330,200 +0.91(+3.13%)
Sep 12, 2007 29.80 29.93 29.00 29.09 331,300 -0.42(-1.42%)
Sep 11, 2007 29.85 30.24 29.06 29.51 369,500 +0.29(+0.99%)
Sep 10, 2007 29.85 29.85 28.46 29.22 314,900 +0.01(+0.03%)
Sep 07, 2007 28.80 29.73 27.72 29.21 312,200 -1.03(-3.41%)
Sep 06, 2007 30.79 30.92 30.20 30.24 363,700 +0.07(+0.23%)
Sep 05, 2007 30.98 31.34 29.78 30.17 764,900 -1.38(-4.37%)
Sep 04, 2007 32.34 32.76 31.43 31.55 424,400 -0.58(-1.81%)
Aug 31, 2007 31.80 32.30 31.69 32.13 268,800 +0.99(+3.18%)
Aug 30, 2007 31.00 31.89 30.79 31.14 272,800 -0.62(-1.95%)
Aug 29, 2007 30.82 31.90 30.48 31.76 284,300 +1.57(+5.20%)
Aug 28, 2007 31.90 31.99 30.00 30.19 350,300 -1.86(-5.80%)
Aug 27, 2007 32.65 32.65 31.77 32.05 215,800 -0.54(-1.66%)
Aug 24, 2007 30.47 32.91 30.39 32.59 612,500 +2.19(+7.20%)
Aug 23, 2007 30.44 30.64 29.47 30.40 455,000 +0.08(+0.26%)
Aug 22, 2007 29.35 30.44 29.02 30.32 378,300 +1.82(+6.39%)
Aug 21, 2007 28.40 29.54 28.21 28.50 339,300 -0.20(-0.70%)
Aug 20, 2007 29.50 29.53 27.63 28.70 338,800 -0.45(-1.54%)
Aug 17, 2007 28.67 29.67 27.60 29.15 593,600 +1.65(+6.00%)
Aug 16, 2007 27.04 28.44 25.54 27.50 1,251,100 -2.60(-8.64%)
Aug 15, 2007 32.96 33.13 30.09 30.10 1,043,800 -3.40(-10.15%)
Aug 14, 2007 34.76 35.04 33.03 33.50 519,000 -1.89(-5.34%)
Aug 13, 2007 37.21 37.21 35.22 35.39 408,000 -1.02(-2.80%)
Aug 10, 2007 35.31 36.60 34.82 36.41 444,200 -0.08(-0.22%)
Aug 09, 2007 35.50 37.09 35.50 36.49 354,000 -1.01(-2.69%)
Aug 08, 2007 37.12 39.00 36.80 37.50 484,500 +1.05(+2.88%)
Aug 07, 2007 35.84 36.90 35.50 36.45 397,700 +0.39(+1.08%)
Aug 06, 2007 35.42 36.13 34.66 36.06 406,900 +0.40(+1.12%)
Aug 03, 2007 35.92 37.87 35.54 35.66 360,000 -2.21(-5.84%)
Aug 02, 2007 38.08 38.35 37.46 37.87 288,200 +0.54(+1.45%)
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.