Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.85 16.11 15.15 16.04 1,258,726 +0.70(+4.55%)
Sep 29, 2008 16.22 17.25 15.24 15.34 630,370 -1.95(-11.30%)
Sep 26, 2008 17.18 17.52 16.97 17.29 0 -0.30(-1.69%)
Sep 25, 2008 16.99 18.94 16.71 17.59 468,410 +1.08(+6.53%)
Sep 24, 2008 17.78 17.81 16.43 16.51 723,358 -1.17(-6.61%)
Sep 23, 2008 19.13 19.13 17.45 17.68 484,023 -1.25(-6.59%)
Sep 22, 2008 19.16 19.72 18.83 18.93 600,794 -0.13(-0.70%)
Sep 19, 2008 17.89 19.26 17.89 19.06 0 +2.13(+12.60%)
Sep 18, 2008 16.97 17.55 16.35 16.93 1,554,754 -0.12(-0.73%)
Sep 17, 2008 16.97 18.17 16.84 17.05 1,633,121 -1.18(-6.49%)
Sep 16, 2008 16.50 18.25 16.49 18.24 1,645,809 +1.66(+10.02%)
Sep 15, 2008 17.22 17.44 16.56 16.58 404,935 -1.23(-6.90%)
Sep 12, 2008 17.27 18.03 17.25 17.81 0 +0.57(+3.30%)
Sep 11, 2008 17.03 17.61 16.50 17.24 824,197 +0.01(+0.08%)
Sep 10, 2008 17.93 17.93 17.04 17.22 649,281 +0.05(+0.27%)
Sep 09, 2008 17.91 17.91 17.08 17.18 845,210 -0.23(-1.34%)
Sep 08, 2008 18.24 18.47 17.25 17.41 995,958 -0.40(-2.27%)
Sep 05, 2008 17.66 17.88 17.20 17.82 0 -0.24(-1.35%)
Sep 04, 2008 18.37 18.42 17.88 18.06 615,376 -0.55(-2.93%)
Sep 03, 2008 19.40 19.50 18.44 18.61 731,128 -0.77(-3.95%)
Sep 02, 2008 19.51 19.51 19.25 19.37 605,254 +0.26(+1.34%)
Aug 29, 2008 19.42 19.59 19.04 19.11 0 -0.46(-2.34%)
Aug 28, 2008 19.49 19.85 19.48 19.57 424,672 +0.50(+2.62%)
Aug 27, 2008 18.92 19.20 18.81 19.07 173,289 +0.12(+0.63%)
Aug 26, 2008 18.78 19.05 18.69 18.95 313,298 +0.21(+1.13%)
Aug 25, 2008 19.36 19.41 18.64 18.74 312,679 -0.54(-2.78%)
Aug 22, 2008 19.40 19.52 19.18 19.28 0 -0.11(-0.54%)
Aug 21, 2008 19.53 19.59 19.32 19.39 403,749 -0.37(-1.88%)
Aug 20, 2008 19.98 20.05 19.44 19.76 412,366 +0.06(+0.28%)
Aug 19, 2008 19.12 19.78 18.98 19.70 426,369 +0.59(+3.07%)
Aug 18, 2008 19.47 19.78 18.96 19.11 329,999 -0.30(-1.56%)
Aug 15, 2008 19.75 19.94 19.13 19.42 0 -0.49(-2.44%)
Aug 14, 2008 19.83 20.12 19.66 19.90 397,553 +0.07(+0.35%)
Aug 13, 2008 19.87 20.39 19.68 19.83 723,600 -0.34(-1.68%)
Aug 12, 2008 19.88 20.27 19.61 20.17 841,530 +0.50(+2.52%)
Aug 11, 2008 20.22 20.30 19.50 19.68 730,720 -0.54(-2.65%)
Aug 08, 2008 20.67 21.12 19.95 20.22 692,260 -0.73(-3.48%)
Aug 07, 2008 21.33 21.46 20.89 20.94 631,885 -0.50(-2.35%)
Aug 06, 2008 21.56 21.64 21.13 21.45 1,301,918 -0.02(-0.09%)
Aug 05, 2008 21.00 21.51 21.00 21.47 622,489 +0.61(+2.93%)
Aug 04, 2008 21.05 21.15 20.72 20.86 767,593 -0.11(-0.50%)
Aug 01, 2008 21.12 21.20 20.85 20.96 544,994 -0.18(-0.85%)
Jul 31, 2008 20.98 21.42 20.91 21.14 824,349 +0.06(+0.30%)
Jul 30, 2008 21.05 21.27 20.89 21.08 568,233 +0.11(+0.53%)
Jul 29, 2008 20.97 21.06 20.52 20.97 552,766 +0.23(+1.11%)
Jul 28, 2008 20.69 21.22 20.62 20.74 210,894 -0.22(-1.03%)
Jul 25, 2008 20.71 21.20 20.38 20.95 816,576 +0.11(+0.55%)
Jul 24, 2008 21.16 21.22 20.59 20.84 438,579 -0.58(-2.70%)
Jul 23, 2008 21.49 21.74 21.24 21.42 578,276 -0.15(-0.68%)
Jul 22, 2008 21.21 21.62 21.02 21.56 432,597 +0.11(+0.49%)
Jul 21, 2008 21.22 21.63 20.93 21.46 515,605 +0.22(+1.01%)
Jul 18, 2008 20.11 21.72 20.11 21.24 609,869 -0.18(-0.86%)
Jul 17, 2008 21.86 21.86 21.18 21.43 860,123 -0.06(-0.28%)
Jul 16, 2008 21.76 22.02 21.06 21.49 1,145,851 +0.52(+2.49%)
Jul 15, 2008 20.29 21.08 20.24 20.96 894,286 +0.28(+1.35%)
Jul 14, 2008 20.05 20.75 20.01 20.68 579,205 +0.68(+3.42%)
Jul 11, 2008 20.03 20.16 19.73 20.00 992,339 -0.36(-1.76%)
Jul 10, 2008 19.69 20.51 19.65 20.36 1,293,748 +0.56(+2.83%)
Jul 09, 2008 19.55 20.17 19.48 19.80 1,089,635 +0.25(+1.29%)
Jul 08, 2008 19.27 19.62 19.11 19.55 1,081,700 +0.28(+1.45%)
Jul 07, 2008 19.11 19.44 18.98 19.27 950,315 -0.43(-2.19%)
Jul 04, 2008 19.40 19.84 19.22 19.70 477,592 +0.00(+0.00%)
Jul 03, 2008 19.40 19.84 19.22 19.70 477,592 +0.36(+1.85%)
Jul 02, 2008 19.61 19.67 19.17 19.34 742,658 -0.17(-0.87%)
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.