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 (%)
Jun 30, 2008 19.53 19.83 19.45 19.48 492,410 -0.06(-0.31%)
Jun 27, 2008 19.27 19.78 19.16 19.54 869,378 +0.22(+1.16%)
Jun 26, 2008 19.68 19.68 19.27 19.31 557,032 -0.88(-4.36%)
Jun 25, 2008 19.56 20.22 19.45 20.19 840,793 +0.52(+2.66%)
Jun 24, 2008 20.19 20.32 19.51 19.67 427,781 -0.52(-2.57%)
Jun 23, 2008 20.51 20.61 20.13 20.19 348,887 -0.11(-0.56%)
Jun 20, 2008 20.94 21.00 20.18 20.30 1,132,265 -1.00(-4.67%)
Jun 19, 2008 21.83 21.91 21.21 21.30 668,217 -0.51(-2.34%)
Jun 18, 2008 22.19 22.20 21.46 21.81 762,764 -0.50(-2.26%)
Jun 17, 2008 21.68 22.38 21.68 22.31 1,423,140 +1.14(+5.40%)
Jun 16, 2008 21.01 21.59 20.85 21.17 1,021,041 +0.29(+1.38%)
Jun 13, 2008 20.39 20.89 20.27 20.88 801,732 +0.50(+2.45%)
Jun 12, 2008 20.21 20.99 20.21 20.38 473,280 +0.10(+0.47%)
Jun 11, 2008 20.70 20.79 20.28 20.28 633,640 -0.65(-3.09%)
Jun 10, 2008 20.84 21.00 20.58 20.93 478,879 -0.42(-1.96%)
Jun 09, 2008 21.21 21.38 21.01 21.35 920,510 +0.34(+1.62%)
Jun 06, 2008 21.54 21.56 20.99 21.01 630,137 -0.55(-2.53%)
Jun 05, 2008 21.54 21.58 21.04 21.55 859,674 +0.12(+0.56%)
Jun 04, 2008 21.28 21.82 21.23 21.44 985,690 -0.04(-0.19%)
Jun 03, 2008 21.84 21.84 21.16 21.48 396,576 +0.02(+0.09%)
Jun 02, 2008 21.42 21.71 21.35 21.46 332,929 -0.18(-0.85%)
May 30, 2008 21.78 21.81 21.48 21.64 349,329 +0.06(+0.26%)
May 29, 2008 21.51 21.93 21.40 21.59 706,385 +0.00(+0.02%)
May 28, 2008 20.66 21.71 20.60 21.58 712,325 +1.21(+5.92%)
May 27, 2008 20.30 20.50 19.86 20.38 677,558 +0.00(+0.02%)
May 26, 2008 20.62 20.70 20.16 20.37 0 +0.00(+0.00%)
May 23, 2008 20.62 20.70 20.16 20.37 378,044 +0.07(+0.36%)
May 22, 2008 20.50 20.58 20.11 20.30 371,598 -0.32(-1.56%)
May 21, 2008 20.87 21.26 20.58 20.62 341,725 -0.35(-1.68%)
May 20, 2008 20.92 21.11 20.76 20.97 308,114 -0.09(-0.44%)
May 19, 2008 21.33 21.33 20.77 21.06 568,699 -0.20(-0.95%)
May 16, 2008 21.72 21.86 21.16 21.27 1,215,594 -0.66(-3.01%)
May 15, 2008 22.70 22.70 21.64 21.93 1,147,883 -0.76(-3.36%)
May 14, 2008 22.40 23.16 22.40 22.69 617,126 +0.31(+1.37%)
May 13, 2008 21.92 22.41 21.73 22.38 771,316 +0.64(+2.93%)
May 12, 2008 21.16 21.82 21.16 21.74 477,217 +0.51(+2.42%)
May 09, 2008 21.08 21.34 20.94 21.23 226,664 -0.09(-0.43%)
May 08, 2008 21.16 21.95 20.87 21.32 831,049 +0.00(+0.00%)
May 07, 2008 21.89 22.01 21.16 21.32 1,705,123 -1.02(-4.56%)
May 06, 2008 22.54 22.61 22.28 22.34 660,282 +0.11(+0.47%)
May 05, 2008 22.21 22.71 21.67 22.23 835,518 +0.47(+2.15%)
May 02, 2008 21.90 22.01 21.44 21.77 1,562,550 +0.62(+2.93%)
May 01, 2008 21.70 21.70 20.88 21.15 1,502,715 +0.28(+1.34%)
Apr 30, 2008 19.19 21.21 19.19 20.87 1,751,119 +1.81(+9.48%)
Apr 29, 2008 19.29 19.39 19.00 19.06 587,400 -0.42(-2.17%)
Apr 28, 2008 19.78 19.94 19.39 19.48 403,720 -0.20(-1.03%)
Apr 25, 2008 19.72 19.75 19.39 19.68 834,500 -0.09(-0.46%)
Apr 24, 2008 20.22 20.35 19.72 19.78 1,059,621 -0.46(-2.29%)
Apr 23, 2008 20.64 20.64 20.23 20.24 558,009 -0.40(-1.96%)
Apr 22, 2008 21.09 21.09 20.47 20.64 611,205 -0.41(-1.94%)
Apr 21, 2008 20.87 21.10 20.82 21.05 593,484 +0.20(+0.97%)
Apr 18, 2008 20.92 21.02 20.76 20.85 834,260 -0.15(-0.72%)
Apr 17, 2008 20.86 21.13 20.83 21.00 529,721 +0.14(+0.66%)
Apr 16, 2008 20.11 21.05 20.11 20.86 1,050,650 +0.83(+4.17%)
Apr 15, 2008 19.67 20.09 19.63 20.03 990,656 +0.44(+2.25%)
Apr 14, 2008 18.89 19.92 18.86 19.59 1,178,067 +0.49(+2.57%)
Apr 11, 2008 19.50 19.76 19.00 19.10 884,830 -0.53(-2.71%)
Apr 10, 2008 19.55 19.67 19.18 19.63 681,144 +0.17(+0.85%)
Apr 09, 2008 19.66 19.71 19.26 19.46 365,588 -0.31(-1.55%)
Apr 08, 2008 19.50 19.98 19.45 19.77 320,461 +0.10(+0.51%)
Apr 07, 2008 19.78 20.00 19.58 19.67 577,201 -0.11(-0.56%)
Apr 04, 2008 19.38 19.87 19.38 19.78 765,184 +0.37(+1.89%)
Apr 03, 2008 19.48 19.63 19.15 19.41 639,615 -0.17(-0.87%)
Apr 02, 2008 19.54 19.72 19.28 19.58 765,273 +0.18(+0.92%)
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.