Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.03 10.25 10.02 10.18 215,821 +0.16(+1.55%)
Nov 26, 2003 9.812 10.03 9.766 10.03 307,381 +0.22(+2.20%)
Nov 25, 2003 9.674 9.794 9.674 9.812 262,909 +0.14(+1.42%)
Nov 24, 2003 9.693 9.706 9.660 9.674 124,042 +0.02(+0.19%)
Nov 21, 2003 9.335 9.628 9.335 9.656 326,565 +0.41(+4.47%)
Nov 20, 2003 9.284 9.326 9.238 9.243 249,611 +0.04(+0.40%)
Nov 19, 2003 9.119 9.339 9.105 9.206 96,792 +0.15(+1.62%)
Nov 18, 2003 9.193 9.193 9.060 9.060 144,316 -0.08(-0.90%)
Nov 17, 2003 9.211 9.211 9.110 9.142 134,724 -0.23(-2.50%)
Nov 14, 2003 9.234 9.376 9.128 9.376 218,437 +0.19(+2.10%)
Nov 13, 2003 9.206 9.252 9.128 9.183 200,997 -0.07(-0.74%)
Nov 12, 2003 9.211 9.266 9.069 9.252 569,855 +0.16(+1.71%)
Nov 11, 2003 8.982 9.096 8.982 9.096 195,547 +0.06(+0.71%)
Nov 10, 2003 9.294 9.294 8.995 9.032 103,768 -0.17(-1.84%)
Nov 07, 2003 9.078 9.225 9.064 9.202 150,420 +0.22(+2.40%)
Nov 06, 2003 8.991 8.991 8.853 8.986 479,602 -0.05(-0.56%)
Nov 05, 2003 9.358 9.358 8.949 9.037 220,617 -0.37(-3.90%)
Nov 04, 2003 9.404 9.505 9.362 9.404 300,841 +0.00(+0.00%)
Nov 03, 2003 9.312 9.431 9.312 9.404 784,150 +0.17(+1.84%)
Oct 31, 2003 9.289 9.376 9.197 9.234 487,232 -0.03(-0.30%)
Oct 30, 2003 8.922 9.422 8.922 9.261 481,564 +0.43(+4.88%)
Oct 29, 2003 8.752 8.963 8.752 8.830 263,781 +0.02(+0.26%)
Oct 28, 2003 8.807 8.839 8.780 8.807 212,551 +0.00(+0.00%)
Oct 27, 2003 8.679 8.881 8.647 8.807 179,415 +0.13(+1.48%)
Oct 24, 2003 8.716 8.734 8.578 8.679 146,714 +0.10(+1.12%)
Oct 23, 2003 8.752 8.752 8.532 8.583 161,320 -0.22(-2.45%)
Oct 22, 2003 8.959 8.977 8.748 8.798 1,070,604 -0.14(-1.54%)
Oct 21, 2003 8.670 9.032 8.670 8.936 382,592 +0.33(+3.89%)
Oct 20, 2003 8.670 8.734 8.601 8.601 309,343 -0.09(-1.06%)
Oct 17, 2003 8.716 8.716 8.670 8.693 88,726 -0.06(-0.73%)
Oct 16, 2003 8.949 8.949 8.720 8.757 116,848 -0.19(-2.15%)
Oct 15, 2003 9.124 9.124 8.913 8.949 67,144 -0.20(-2.21%)
Oct 14, 2003 9.105 9.124 9.064 9.151 180,723 +0.10(+1.11%)
Oct 13, 2003 8.945 9.060 8.945 9.050 586,423 +0.11(+1.23%)
Oct 10, 2003 9.000 9.096 8.949 8.940 86,110 -0.15(-1.62%)
Oct 09, 2003 9.032 9.115 8.963 9.087 224,759 +0.10(+1.12%)
Oct 08, 2003 9.151 9.151 8.945 8.986 439,926 -0.00(-0.05%)
Oct 07, 2003 8.972 9.101 8.972 8.991 134,724 +0.06(+0.72%)
Oct 06, 2003 8.899 9.018 8.899 8.927 79,788 +0.17(+1.94%)
Oct 03, 2003 8.876 8.876 8.716 8.757 346,840 -0.01(-0.16%)
Oct 02, 2003 8.734 8.807 8.716 8.771 394,582 -0.01(-0.16%)
Oct 01, 2003 8.683 8.784 8.555 8.784 426,192 +0.12(+1.43%)
Sep 30, 2003 8.670 8.679 8.330 8.661 234,569 +0.03(+0.32%)
Sep 29, 2003 8.330 8.633 8.280 8.633 122,298 +0.26(+3.12%)
Sep 26, 2003 8.349 8.385 8.252 8.372 264,435 +0.02(+0.27%)
Sep 25, 2003 8.532 8.532 8.257 8.349 148,676 -0.14(-1.62%)
Sep 24, 2003 8.647 8.647 8.486 8.486 168,296 -0.11(-1.23%)
Sep 23, 2003 8.624 8.780 8.546 8.592 189,225 -0.05(-0.53%)
Sep 22, 2003 8.642 8.642 8.578 8.638 76,736 -0.03(-0.37%)
Sep 19, 2003 8.761 8.785 8.647 8.670 335,285 +0.00(+0.00%)
Sep 18, 2003 9.083 9.110 8.564 8.670 912,117 -0.28(-3.13%)
Sep 17, 2003 8.968 8.972 8.830 8.949 413,984 +0.12(+1.40%)
Sep 16, 2003 8.761 8.830 8.734 8.826 381,284 +0.06(+0.73%)
Sep 15, 2003 8.693 8.867 8.601 8.761 284,927 +0.12(+1.38%)
Sep 12, 2003 8.638 8.812 8.468 8.642 495,298 +0.02(+0.21%)
Sep 11, 2003 8.725 8.830 8.624 8.624 602,119 -0.11(-1.31%)
Sep 10, 2003 8.633 8.945 8.633 8.738 319,153 -0.01(-0.10%)
Sep 09, 2003 9.174 9.174 8.734 8.748 444,068 -0.38(-4.17%)
Sep 08, 2003 9.404 9.486 9.124 9.128 252,663 -0.18(-1.92%)
Sep 05, 2003 9.349 9.518 9.294 9.307 217,129 +0.00(+0.05%)
Sep 04, 2003 9.280 9.578 9.280 9.303 411,368 +0.02(+0.25%)
Sep 03, 2003 9.193 9.427 9.151 9.280 244,597 +0.11(+1.20%)
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.