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 30, 2006 14.14 14.41 13.93 14.23 498,350 +0.09(+0.65%)
Nov 29, 2006 14.14 14.43 14.02 14.14 1,246,313 +0.03(+0.23%)
Nov 28, 2006 13.99 14.19 13.82 14.11 327,001 +0.26(+1.86%)
Nov 27, 2006 14.52 14.52 13.78 13.85 712,864 -0.76(-5.21%)
Nov 24, 2006 14.27 14.74 14.26 14.61 337,901 +0.53(+3.78%)
Nov 22, 2006 14.33 14.38 13.94 14.08 515,572 -0.25(-1.73%)
Nov 21, 2006 14.26 14.36 14.11 14.33 173,529 +0.27(+1.89%)
Nov 20, 2006 14.19 14.21 14.01 14.06 139,956 -0.09(-0.65%)
Nov 17, 2006 14.21 14.40 14.11 14.15 661,415 -0.16(-1.12%)
Nov 16, 2006 14.50 14.56 14.29 14.31 337,901 -0.25(-1.70%)
Nov 15, 2006 14.04 14.67 14.04 14.56 304,983 +0.33(+2.29%)
Nov 14, 2006 14.25 14.26 13.89 14.23 381,938 +0.21(+1.47%)
Nov 13, 2006 13.81 14.12 13.81 14.03 446,902 +0.08(+0.59%)
Nov 10, 2006 14.05 14.05 13.74 13.94 888,573 -0.11(-0.78%)
Nov 09, 2006 14.33 14.49 13.85 14.05 1,481,754 -0.81(-5.46%)
Nov 08, 2006 14.56 15.13 14.53 14.87 985,583 +0.61(+4.28%)
Nov 07, 2006 14.05 14.42 13.96 14.26 536,501 +0.30(+2.14%)
Nov 06, 2006 13.51 14.06 13.49 13.96 441,888 +0.37(+2.70%)
Nov 03, 2006 13.62 13.69 13.41 13.59 448,428 +0.08(+0.61%)
Nov 02, 2006 13.55 13.55 13.39 13.51 279,041 -0.16(-1.14%)
Nov 01, 2006 13.78 13.83 13.55 13.67 248,303 -0.04(-0.27%)
Oct 31, 2006 13.58 13.77 13.53 13.70 263,127 +0.31(+2.29%)
Oct 30, 2006 13.30 13.48 13.17 13.39 655,529 -0.21(-1.55%)
Oct 27, 2006 13.76 13.76 13.49 13.61 898,601 -0.25(-1.82%)
Oct 26, 2006 13.86 13.89 13.70 13.86 479,384 +0.00(+0.03%)
Oct 25, 2006 13.81 13.93 13.72 13.85 486,796 +0.10(+0.70%)
Oct 24, 2006 13.80 13.88 13.62 13.76 480,910 -0.03(-0.20%)
Oct 23, 2006 13.64 13.99 13.60 13.78 697,168 -0.04(-0.30%)
Oct 20, 2006 13.72 13.90 13.55 13.83 422,704 -0.13(-0.92%)
Oct 19, 2006 13.76 14.03 13.39 13.95 1,108,972 -0.20(-1.43%)
Oct 18, 2006 13.65 14.30 13.62 14.16 2,064,035 +0.78(+5.87%)
Oct 17, 2006 12.93 13.50 12.89 13.37 1,396,080 +0.61(+4.82%)
Oct 16, 2006 12.58 12.79 12.48 12.76 599,939 +0.20(+1.57%)
Oct 13, 2006 12.66 12.71 12.51 12.56 856,090 -0.10(-0.80%)
Oct 12, 2006 12.41 12.68 12.34 12.66 237,185 +0.28(+2.26%)
Oct 11, 2006 12.41 12.54 12.32 12.38 604,735 -0.09(-0.74%)
Oct 10, 2006 12.57 12.68 12.39 12.47 337,029 -0.07(-0.59%)
Oct 09, 2006 12.27 12.59 12.21 12.55 345,531 +0.34(+2.82%)
Oct 06, 2006 12.54 12.54 12.20 12.20 499,222 -0.49(-3.87%)
Oct 05, 2006 12.66 12.79 12.30 12.69 634,601 +0.06(+0.51%)
Oct 04, 2006 12.00 12.76 12.00 12.63 668,391 +0.60(+4.96%)
Oct 03, 2006 11.95 12.17 11.93 12.03 630,677 +0.04(+0.31%)
Oct 02, 2006 12.04 12.12 11.93 12.00 902,525 +0.06(+0.54%)
Sep 29, 2006 11.97 11.99 11.77 11.93 894,241 -0.06(-0.50%)
Sep 28, 2006 11.99 12.07 11.92 11.99 687,357 +0.00(+0.00%)
Sep 27, 2006 12.02 12.13 11.89 11.99 598,195 -0.13(-1.10%)
Sep 26, 2006 12.06 12.28 11.97 12.12 942,855 +0.22(+1.89%)
Sep 25, 2006 11.74 12.00 11.54 11.90 717,224 +0.09(+0.78%)
Sep 22, 2006 11.66 11.81 11.51 11.81 828,622 +0.06(+0.51%)
Sep 21, 2006 11.74 11.93 11.49 11.75 841,266 -0.06(-0.54%)
Sep 20, 2006 12.39 12.39 11.68 11.81 1,481,972 -0.54(-4.38%)
Sep 19, 2006 12.76 12.76 12.23 12.35 1,557,836 -0.44(-3.44%)
Sep 18, 2006 12.74 12.80 12.66 12.79 254,189 +0.16(+1.23%)
Sep 15, 2006 12.57 12.65 12.52 12.64 560,481 -0.04(-0.33%)
Sep 14, 2006 12.79 12.79 12.59 12.68 337,683 -0.16(-1.22%)
Sep 13, 2006 12.65 12.88 12.65 12.83 384,554 +0.07(+0.54%)
Sep 12, 2006 12.72 12.79 12.61 12.77 390,440 +0.07(+0.54%)
Sep 11, 2006 12.82 12.90 12.48 12.70 380,194 -0.35(-2.71%)
Sep 08, 2006 12.80 13.18 12.80 13.05 450,826 +0.16(+1.25%)
Sep 07, 2006 13.07 13.07 12.75 12.89 297,789 -0.18(-1.40%)
Sep 06, 2006 13.08 13.23 12.95 13.07 414,202 -0.14(-1.08%)
Sep 05, 2006 13.37 13.53 13.15 13.22 927,377 +0.44(+3.48%)
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.