Companhia Brasileira DE Distribuicao (NY: CBD )

6.960 USD +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.40 25.15 24.40 25.15 55,900 +0.85(+3.50%)
Dec 30, 2003 24.67 24.67 24.07 24.30 50,500 -0.32(-1.30%)
Dec 29, 2003 24.33 24.73 24.25 24.62 64,200 +0.29(+1.19%)
Dec 26, 2003 24.74 24.74 24.33 24.33 6,700 -0.31(-1.26%)
Dec 24, 2003 24.35 24.65 24.35 24.64 6,900 +0.34(+1.40%)
Dec 23, 2003 24.16 24.35 24.00 24.30 87,300 +0.10(+0.41%)
Dec 22, 2003 23.31 24.19 23.31 24.20 47,100 +0.89(+3.82%)
Dec 19, 2003 23.15 23.37 23.15 23.31 20,500 +0.12(+0.52%)
Dec 18, 2003 22.79 23.19 22.61 23.19 99,100 +0.47(+2.07%)
Dec 17, 2003 23.14 23.16 22.49 22.72 77,200 -0.58(-2.49%)
Dec 16, 2003 23.60 23.60 23.36 23.30 63,200 -0.43(-1.81%)
Dec 15, 2003 24.02 24.05 23.73 23.73 87,500 +0.32(+1.37%)
Dec 12, 2003 23.25 23.47 23.14 23.41 75,500 +0.27(+1.17%)
Dec 11, 2003 22.93 23.19 22.93 23.14 86,800 +0.36(+1.58%)
Dec 10, 2003 23.74 23.74 22.76 22.78 85,100 -0.96(-4.04%)
Dec 09, 2003 24.20 24.25 23.71 23.74 180,400 +0.04(+0.17%)
Dec 08, 2003 22.60 24.23 23.55 23.70 330,800 +1.10(+4.87%)
Dec 05, 2003 22.61 22.70 22.50 22.60 122,200 -0.01(-0.04%)
Dec 04, 2003 22.60 22.71 22.57 22.61 184,100 +0.01(+0.04%)
Dec 03, 2003 22.41 22.64 22.41 22.60 289,300 +0.05(+0.22%)
Dec 02, 2003 22.45 22.54 22.19 22.55 178,800 -0.12(-0.53%)
Dec 01, 2003 22.30 22.65 22.30 22.67 214,200 +0.47(+2.12%)
Nov 28, 2003 21.86 22.34 21.84 22.20 99,000 +0.34(+1.56%)
Nov 26, 2003 21.39 21.86 21.29 21.86 141,000 +0.47(+2.20%)
Nov 25, 2003 21.09 21.35 21.09 21.39 120,600 +0.30(+1.42%)
Nov 24, 2003 21.13 21.16 21.06 21.09 56,900 +0.04(+0.19%)
Nov 21, 2003 20.35 20.99 20.35 21.05 149,800 +0.90(+4.47%)
Nov 20, 2003 20.24 20.33 20.14 20.15 114,500 +0.08(+0.40%)
Nov 19, 2003 19.88 20.36 19.85 20.07 44,400 +0.32(+1.62%)
Nov 18, 2003 20.04 20.04 19.75 19.75 66,200 -0.18(-0.90%)
Nov 17, 2003 20.08 20.08 19.86 19.93 61,800 -0.51(-2.50%)
Nov 14, 2003 20.13 20.44 19.90 20.44 100,200 +0.42(+2.10%)
Nov 13, 2003 20.07 20.17 19.90 20.02 92,200 -0.15(-0.74%)
Nov 12, 2003 20.08 20.20 19.77 20.17 261,400 +0.34(+1.71%)
Nov 11, 2003 19.58 19.83 19.58 19.83 89,700 +0.14(+0.71%)
Nov 10, 2003 20.26 20.26 19.61 19.69 47,600 -0.37(-1.84%)
Nov 07, 2003 19.79 20.11 19.76 20.06 69,000 +0.47(+2.40%)
Nov 06, 2003 19.60 19.60 19.30 19.59 220,000 -0.11(-0.56%)
Nov 05, 2003 20.40 20.40 19.51 19.70 101,200 -0.80(-3.90%)
Nov 04, 2003 20.50 20.72 20.41 20.50 138,000 +0.00(+0.00%)
Nov 03, 2003 20.30 20.56 20.30 20.50 359,700 +0.37(+1.84%)
Oct 31, 2003 20.25 20.44 20.05 20.13 223,500 -0.06(-0.30%)
Oct 30, 2003 19.45 20.54 19.45 20.19 220,900 +0.94(+4.88%)
Oct 29, 2003 19.08 19.54 19.08 19.25 121,000 +0.05(+0.26%)
Oct 28, 2003 19.20 19.27 19.14 19.20 97,500 +0.00(+0.00%)
Oct 27, 2003 18.92 19.36 18.85 19.20 82,300 +0.28(+1.48%)
Oct 24, 2003 19.00 19.04 18.70 18.92 67,300 +0.21(+1.12%)
Oct 23, 2003 19.08 19.08 18.60 18.71 74,000 -0.47(-2.45%)
Oct 22, 2003 19.53 19.57 19.07 19.18 491,100 -0.30(-1.54%)
Oct 21, 2003 18.90 19.69 18.90 19.48 175,500 +0.73(+3.89%)
Oct 20, 2003 18.90 19.04 18.75 18.75 141,900 -0.20(-1.06%)
Oct 17, 2003 19.00 19.00 18.90 18.95 40,700 -0.14(-0.73%)
Oct 16, 2003 19.51 19.51 19.01 19.09 53,600 -0.42(-2.15%)
Oct 15, 2003 19.89 19.89 19.43 19.51 30,800 -0.44(-2.21%)
Oct 14, 2003 19.85 19.89 19.76 19.95 82,900 +0.22(+1.12%)
Oct 13, 2003 19.50 19.75 19.50 19.73 269,000 +0.24(+1.23%)
Oct 10, 2003 19.62 19.83 19.51 19.49 39,500 -0.32(-1.62%)
Oct 09, 2003 19.69 19.87 19.54 19.81 103,100 +0.22(+1.12%)
Oct 08, 2003 19.95 19.95 19.50 19.59 201,800 -0.01(-0.05%)
Oct 07, 2003 19.56 19.84 19.56 19.60 61,800 +0.14(+0.72%)
Oct 06, 2003 19.40 19.66 19.40 19.46 36,600 +0.37(+1.94%)
Oct 03, 2003 19.35 19.35 19.00 19.09 159,100 -0.03(-0.16%)
Oct 02, 2003 19.04 19.20 19.00 19.12 181,000 -0.03(-0.16%)
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.