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 (%)
Dec 31, 2008 12.37 12.75 12.36 12.64 432,377 +0.27(+2.19%)
Dec 30, 2008 12.18 12.60 12.07 12.37 520,539 +0.56(+4.78%)
Dec 29, 2008 11.87 11.95 11.73 11.81 546,976 -0.46(-3.78%)
Dec 26, 2008 12.53 12.62 12.16 12.27 0 -0.29(-2.34%)
Dec 24, 2008 12.75 12.75 12.39 12.56 199,458 -0.11(-0.90%)
Dec 23, 2008 12.90 13.03 12.60 12.68 522,374 -0.20(-1.53%)
Dec 22, 2008 12.83 12.96 12.62 12.88 788,759 -0.17(-1.34%)
Dec 19, 2008 13.24 13.49 12.87 13.05 1,125,311 +0.24(+1.86%)
Dec 18, 2008 13.07 13.24 12.64 12.81 1,157,510 -0.07(-0.53%)
Dec 17, 2008 13.00 13.29 12.69 12.88 1,012,197 -0.97(-7.02%)
Dec 16, 2008 13.37 13.90 13.23 13.85 1,118,353 +0.67(+5.04%)
Dec 15, 2008 13.33 13.44 12.99 13.19 1,135,891 -0.18(-1.37%)
Dec 12, 2008 12.89 13.73 12.89 13.37 0 +0.52(+4.07%)
Dec 11, 2008 13.50 14.00 12.61 12.85 1,286,475 -0.28(-2.13%)
Dec 10, 2008 13.18 13.54 12.95 13.13 1,880,485 +0.27(+2.11%)
Dec 09, 2008 13.23 13.45 12.71 12.86 1,591,520 -0.95(-6.85%)
Dec 08, 2008 14.50 14.77 13.73 13.80 2,387,682 -0.70(-4.84%)
Dec 05, 2008 13.18 14.94 12.82 14.50 0 +0.87(+6.36%)
Dec 04, 2008 13.83 14.16 13.26 13.64 873,101 -0.53(-3.76%)
Dec 03, 2008 13.78 14.64 13.66 14.17 800,906 -0.40(-2.77%)
Dec 02, 2008 14.12 14.58 13.87 14.57 761,286 +0.71(+5.13%)
Dec 01, 2008 14.00 14.57 13.76 13.86 725,414 -1.27(-8.40%)
Nov 28, 2008 15.20 15.30 14.94 15.13 437,733 -0.19(-1.23%)
Nov 26, 2008 14.11 15.61 14.11 15.32 938,392 +0.89(+6.17%)
Nov 25, 2008 14.43 14.52 13.83 14.43 889,105 +0.20(+1.39%)
Nov 24, 2008 13.68 14.69 13.38 14.23 780,228 +0.98(+7.37%)
Nov 21, 2008 12.82 13.28 12.14 13.26 1,183,858 +1.38(+11.63%)
Nov 20, 2008 13.01 13.01 11.64 11.88 422,072 -1.09(-8.42%)
Nov 19, 2008 13.73 13.90 12.84 12.97 454,188 -0.91(-6.55%)
Nov 18, 2008 14.33 14.47 13.52 13.88 596,002 -0.40(-2.80%)
Nov 17, 2008 13.39 14.66 13.29 14.28 844,914 +0.71(+5.21%)
Nov 14, 2008 14.16 14.46 13.49 13.57 0 -1.65(-10.82%)
Nov 13, 2008 13.13 15.29 12.69 15.22 1,066,442 +2.78(+22.35%)
Nov 12, 2008 13.73 13.73 12.28 12.44 859,265 -1.69(-11.98%)
Nov 11, 2008 13.91 14.45 13.15 14.13 738,751 +0.03(+0.20%)
Nov 10, 2008 15.26 15.53 13.90 14.10 745,706 -0.83(-5.56%)
Nov 07, 2008 14.85 15.25 14.36 14.93 0 +0.67(+4.70%)
Nov 06, 2008 14.45 15.11 14.07 14.26 1,269,414 -0.14(-0.96%)
Nov 05, 2008 14.94 15.45 14.34 14.40 1,449,965 -1.15(-7.40%)
Nov 04, 2008 14.79 15.55 14.67 15.55 849,422 +0.96(+6.60%)
Nov 03, 2008 13.90 14.67 13.90 14.59 613,379 +0.86(+6.25%)
Oct 31, 2008 13.95 14.82 13.69 13.73 909,808 -1.21(-8.08%)
Oct 30, 2008 13.66 15.06 13.42 14.94 801,540 +1.78(+13.57%)
Oct 29, 2008 12.32 13.59 11.71 13.15 951,634 +0.77(+6.18%)
Oct 28, 2008 10.98 12.39 10.73 12.39 1,008,914 +2.17(+21.19%)
Oct 27, 2008 10.05 10.57 9.931 10.22 452,481 +0.05(+0.45%)
Oct 24, 2008 9.963 10.55 9.963 10.17 0 -1.01(-9.06%)
Oct 23, 2008 10.90 11.34 10.49 11.19 1,169,892 +0.24(+2.22%)
Oct 22, 2008 11.81 11.88 10.55 10.94 1,541,890 -1.68(-13.33%)
Oct 21, 2008 12.99 13.96 12.59 12.63 597,061 -1.24(-8.96%)
Oct 20, 2008 13.53 13.89 13.12 13.87 1,080,228 +0.61(+4.64%)
Oct 17, 2008 11.93 13.70 11.89 13.26 0 +0.76(+6.06%)
Oct 16, 2008 12.13 12.59 10.96 12.50 1,839,453 +1.27(+11.27%)
Oct 15, 2008 12.30 12.64 11.03 11.23 635,885 -1.67(-12.91%)
Oct 14, 2008 13.34 13.74 12.43 12.90 1,511,376 +0.06(+0.50%)
Oct 13, 2008 11.99 12.83 11.28 12.83 1,020,363 +2.51(+24.36%)
Oct 10, 2008 10.10 10.50 9.752 10.32 0 -0.84(-7.56%)
Oct 09, 2008 11.83 12.35 10.74 11.17 825,505 -0.05(-0.49%)
Oct 08, 2008 10.94 11.72 10.55 11.22 1,041,786 -0.36(-3.13%)
Oct 07, 2008 12.55 13.10 11.39 11.58 1,152,101 -0.95(-7.54%)
Oct 06, 2008 12.85 13.10 11.79 12.53 1,021,106 -1.83(-12.78%)
Oct 03, 2008 15.13 15.94 14.20 14.36 0 -0.73(-4.83%)
Oct 02, 2008 16.05 16.05 14.68 15.09 612,561 -1.23(-7.56%)
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.