Companhia Brasileira DE Distribuicao (NY: CBD )

6.910 USD -0.050 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.35 34.51 34.05 34.17 84,800 -0.43(-1.24%)
Dec 28, 2006 35.20 35.25 34.18 34.60 171,100 +0.00(+0.00%)
Dec 27, 2006 34.50 34.98 34.18 34.60 511,900 +0.41(+1.20%)
Dec 26, 2006 34.59 34.83 34.11 34.19 234,900 -0.30(-0.87%)
Dec 22, 2006 34.85 34.91 34.25 34.49 99,800 -0.03(-0.09%)
Dec 21, 2006 34.77 34.90 34.38 34.52 175,600 -0.50(-1.43%)
Dec 20, 2006 35.15 35.31 34.75 35.02 124,000 +0.12(+0.34%)
Dec 19, 2006 34.48 35.75 34.01 34.90 378,200 +0.15(+0.43%)
Dec 18, 2006 35.00 35.20 34.45 34.75 382,300 +0.39(+1.14%)
Dec 15, 2006 33.95 34.44 33.75 34.36 365,300 +1.94(+5.98%)
Dec 14, 2006 31.83 32.42 31.83 32.42 195,400 +1.18(+3.78%)
Dec 13, 2006 31.58 31.75 31.02 31.24 99,500 -0.06(-0.19%)
Dec 12, 2006 31.15 31.80 30.80 31.30 258,200 +0.02(+0.06%)
Dec 11, 2006 31.58 31.58 31.20 31.28 109,500 -0.31(-0.98%)
Dec 08, 2006 31.46 31.76 31.00 31.59 154,700 +0.35(+1.12%)
Dec 07, 2006 31.79 32.20 31.08 31.24 294,100 -0.81(-2.53%)
Dec 06, 2006 32.37 32.68 31.83 32.05 294,600 -0.59(-1.81%)
Dec 05, 2006 31.42 32.64 31.42 32.64 321,800 +1.18(+3.75%)
Dec 04, 2006 30.53 31.50 30.51 31.46 136,000 +0.93(+3.05%)
Dec 01, 2006 30.59 31.11 30.32 30.53 89,500 -0.49(-1.58%)
Nov 30, 2006 30.82 31.41 30.37 31.02 228,600 +0.20(+0.65%)
Nov 29, 2006 30.83 31.46 30.57 30.82 571,700 +0.07(+0.23%)
Nov 28, 2006 30.49 30.94 30.13 30.75 150,000 +0.56(+1.85%)
Nov 27, 2006 31.65 31.65 30.03 30.19 327,000 -1.66(-5.21%)
Nov 24, 2006 31.10 32.14 31.08 31.85 155,000 +1.16(+3.78%)
Nov 22, 2006 31.23 31.34 30.39 30.69 236,500 -0.54(-1.73%)
Nov 21, 2006 31.08 31.31 30.77 31.23 79,600 +0.58(+1.89%)
Nov 20, 2006 30.93 30.98 30.55 30.65 64,200 -0.20(-0.65%)
Nov 17, 2006 30.98 31.40 30.76 30.85 303,400 -0.35(-1.12%)
Nov 16, 2006 31.62 31.75 31.16 31.20 155,000 -0.54(-1.70%)
Nov 15, 2006 30.60 31.98 30.60 31.74 139,900 +0.71(+2.29%)
Nov 14, 2006 31.06 31.08 30.28 31.03 175,200 +0.45(+1.47%)
Nov 13, 2006 30.10 30.79 30.10 30.58 205,000 +0.18(+0.59%)
Nov 10, 2006 30.64 30.64 29.95 30.40 407,600 -0.24(-0.78%)
Nov 09, 2006 31.25 31.59 30.20 30.64 679,700 -1.77(-5.46%)
Nov 08, 2006 31.75 32.99 31.67 32.41 452,100 +1.33(+4.28%)
Nov 07, 2006 30.63 31.44 30.43 31.08 246,100 +0.65(+2.14%)
Nov 06, 2006 29.45 30.65 29.41 30.43 202,700 +0.80(+2.70%)
Nov 03, 2006 29.70 29.85 29.23 29.63 205,700 +0.18(+0.61%)
Nov 02, 2006 29.54 29.55 29.20 29.45 128,000 -0.34(-1.14%)
Nov 01, 2006 30.03 30.14 29.53 29.79 113,900 -0.08(-0.27%)
Oct 31, 2006 29.60 30.01 29.50 29.87 120,700 +0.67(+2.29%)
Oct 30, 2006 29.00 29.38 28.70 29.20 300,700 -0.46(-1.55%)
Oct 27, 2006 30.00 30.00 29.41 29.66 412,200 -0.55(-1.82%)
Oct 26, 2006 30.21 30.29 29.86 30.21 219,900 +0.01(+0.03%)
Oct 25, 2006 30.10 30.37 29.92 30.20 223,300 +0.21(+0.70%)
Oct 24, 2006 30.08 30.25 29.70 29.99 220,600 -0.06(-0.20%)
Oct 23, 2006 29.73 30.49 29.65 30.05 319,800 -0.09(-0.30%)
Oct 20, 2006 29.92 30.31 29.55 30.14 193,900 -0.28(-0.92%)
Oct 19, 2006 30.00 30.59 29.18 30.42 508,700 -0.44(-1.43%)
Oct 18, 2006 29.75 31.18 29.70 30.86 946,800 +1.71(+5.87%)
Oct 17, 2006 28.19 29.44 28.10 29.15 640,400 +1.34(+4.82%)
Oct 16, 2006 27.42 27.88 27.20 27.81 275,200 +0.43(+1.57%)
Oct 13, 2006 27.59 27.70 27.28 27.38 392,700 -0.22(-0.80%)
Oct 12, 2006 27.05 27.65 26.91 27.60 108,800 +0.61(+2.26%)
Oct 11, 2006 27.05 27.34 26.85 26.99 277,400 -0.20(-0.74%)
Oct 10, 2006 27.40 27.65 27.01 27.19 154,600 -0.16(-0.59%)
Oct 09, 2006 26.75 27.45 26.62 27.35 158,500 +0.75(+2.82%)
Oct 06, 2006 27.33 27.33 26.59 26.60 229,000 -1.07(-3.87%)
Oct 05, 2006 27.60 27.88 26.82 27.67 291,100 +0.14(+0.51%)
Oct 04, 2006 26.15 27.82 26.15 27.53 306,600 +1.30(+4.96%)
Oct 03, 2006 26.05 26.52 26.00 26.23 289,300 +0.08(+0.31%)
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.