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, 2002 7.018 7.027 6.977 7.018 61,694 +0.05(+0.66%)
Dec 30, 2002 7.041 7.041 6.949 6.972 66,054 -0.09(-1.30%)
Dec 27, 2002 6.927 7.083 6.927 7.064 132,544 +0.09(+1.25%)
Dec 26, 2002 6.986 7.041 6.977 6.977 50,576 -0.06(-0.78%)
Dec 24, 2002 6.995 7.096 6.995 7.032 27,250 +0.07(+0.99%)
Dec 23, 2002 6.881 6.995 6.881 6.963 64,746 -0.01(-0.13%)
Dec 20, 2002 7.087 7.202 6.835 6.972 325,911 -0.03(-0.46%)
Dec 19, 2002 6.972 7.073 6.959 7.005 173,965 +0.02(+0.33%)
Dec 18, 2002 6.881 7.101 6.881 6.982 231,517 +0.01(+0.13%)
Dec 17, 2002 6.885 7.110 6.885 6.972 363,408 +0.08(+1.20%)
Dec 16, 2002 6.697 6.963 6.697 6.890 718,314 +0.24(+3.59%)
Dec 13, 2002 6.651 6.697 6.628 6.651 37,060 +0.02(+0.35%)
Dec 12, 2002 6.619 6.642 6.532 6.628 340,735 +0.00(+0.00%)
Dec 11, 2002 6.583 6.633 6.422 6.628 248,521 +0.09(+1.40%)
Dec 10, 2002 6.651 6.807 6.491 6.537 265,307 +0.05(+0.71%)
Dec 09, 2002 6.766 6.766 6.422 6.491 144,970 -0.30(-4.39%)
Dec 06, 2002 6.743 6.807 6.743 6.789 71,068 +0.08(+1.23%)
Dec 05, 2002 6.766 6.812 6.628 6.706 160,448 +0.01(+0.14%)
Dec 04, 2002 6.720 6.899 6.674 6.697 247,213 -0.21(-2.99%)
Dec 03, 2002 7.271 7.303 6.849 6.904 234,569 -0.34(-4.75%)
Dec 02, 2002 7.087 7.440 7.087 7.248 330,489 +0.09(+1.28%)
Nov 29, 2002 7.179 7.179 7.110 7.156 173,529 +0.05(+0.65%)
Nov 27, 2002 7.110 7.179 7.055 7.110 154,780 +0.05(+0.65%)
Nov 26, 2002 7.161 7.179 7.064 7.064 262,037 -0.10(-1.35%)
Nov 25, 2002 7.211 7.298 7.018 7.161 115,322 -0.05(-0.70%)
Nov 22, 2002 7.156 7.266 7.156 7.211 184,211 +0.02(+0.26%)
Nov 21, 2002 7.128 7.197 7.128 7.193 119,464 +0.06(+0.90%)
Nov 20, 2002 6.881 7.142 6.881 7.128 365,806 +0.25(+3.60%)
Nov 19, 2002 7.133 7.133 6.743 6.881 427,500 -0.23(-3.23%)
Nov 18, 2002 7.225 7.225 7.110 7.110 128,838 -0.11(-1.52%)
Nov 15, 2002 7.220 7.271 7.202 7.220 19,838 +0.04(+0.58%)
Nov 14, 2002 7.390 7.390 7.110 7.179 304,765 -0.27(-3.63%)
Nov 13, 2002 7.537 7.537 7.248 7.449 245,905 -0.09(-1.16%)
Nov 12, 2002 7.638 7.729 7.500 7.537 200,561 -0.17(-2.20%)
Nov 11, 2002 7.633 7.706 7.610 7.706 109,218 +0.12(+1.63%)
Nov 08, 2002 7.335 7.592 7.335 7.583 196,201 +0.33(+4.62%)
Nov 07, 2002 7.138 7.275 6.963 7.248 340,735 +0.07(+0.96%)
Nov 06, 2002 7.193 7.477 7.101 7.179 143,880 -0.06(-0.82%)
Nov 05, 2002 7.404 7.404 7.156 7.238 110,744 -0.21(-2.77%)
Nov 04, 2002 7.294 7.569 7.294 7.445 125,350 +0.11(+1.44%)
Nov 01, 2002 7.165 7.454 7.165 7.339 330,271 +0.22(+3.09%)
Oct 31, 2002 7.454 7.693 7.092 7.119 445,594 -0.23(-3.18%)
Oct 30, 2002 6.514 7.358 6.514 7.353 218,655 +0.79(+12.10%)
Oct 29, 2002 6.583 6.638 6.376 6.560 178,325 -0.07(-1.04%)
Oct 28, 2002 6.697 6.807 6.628 6.628 202,741 -0.06(-0.82%)
Oct 25, 2002 6.537 6.761 6.477 6.683 242,199 +0.17(+2.61%)
Oct 24, 2002 6.193 6.541 6.161 6.514 569,419 +0.53(+8.81%)
Oct 23, 2002 5.550 6.147 5.550 5.986 527,999 +0.48(+8.75%)
Oct 22, 2002 5.619 5.619 5.459 5.505 364,280 -0.07(-1.23%)
Oct 21, 2002 5.527 5.688 5.527 5.573 187,917 +0.06(+1.08%)
Oct 18, 2002 5.803 5.803 5.413 5.514 755,374 +0.15(+2.74%)
Oct 17, 2002 5.266 5.408 5.257 5.367 645,501 +0.10(+1.92%)
Oct 16, 2002 5.275 5.298 5.211 5.266 80,224 -0.06(-1.03%)
Oct 15, 2002 5.427 5.459 5.225 5.321 19,009,710 +0.00(+0.00%)
Oct 14, 2002 5.550 5.587 5.000 5.321 279,259 -0.28(-4.92%)
Oct 11, 2002 5.592 5.642 5.491 5.596 820,992 +0.02(+0.33%)
Oct 10, 2002 5.509 5.656 5.482 5.578 337,901 +0.09(+1.59%)
Oct 09, 2002 5.482 5.514 5.376 5.491 261,165 -0.02(-0.33%)
Oct 08, 2002 5.390 5.596 5.349 5.509 125,786 +0.10(+1.78%)
Oct 07, 2002 5.917 5.917 5.390 5.413 71,068 -0.46(-7.88%)
Oct 04, 2002 5.927 5.927 5.872 5.876 210,371 -0.10(-1.61%)
Oct 03, 2002 5.711 6.050 5.688 5.972 238,929 +0.32(+5.60%)
Oct 02, 2002 5.794 6.055 5.642 5.656 432,078 -0.17(-2.91%)
Oct 01, 2002 5.477 5.890 5.459 5.826 327,437 +0.39(+7.26%)
Sep 30, 2002 5.688 5.693 5.417 5.431 403,084 -0.30(-5.28%)
Sep 27, 2002 5.936 5.936 5.702 5.734 474,152 -0.20(-3.40%)
Sep 26, 2002 5.894 5.954 5.858 5.936 430,988 +0.07(+1.25%)
Sep 25, 2002 5.872 6.009 5.780 5.862 442,978 +0.04(+0.63%)
Sep 24, 2002 5.991 6.046 5.803 5.826 1,090,006 -0.17(-2.83%)
Sep 23, 2002 6.307 6.307 5.977 5.995 103,550 -0.47(-7.30%)
Sep 20, 2002 6.376 6.482 6.376 6.468 62,784 +0.13(+2.10%)
Sep 19, 2002 6.560 6.560 6.330 6.335 184,429 -0.20(-3.09%)
Sep 18, 2002 6.904 6.904 6.468 6.537 119,900 -0.37(-5.32%)
Sep 17, 2002 7.133 7.165 6.904 6.904 317,627 -0.18(-2.59%)
Sep 16, 2002 7.202 7.284 7.110 7.087 198,163 -0.14(-1.90%)
Sep 13, 2002 7.179 7.390 7.179 7.225 302,367 +0.04(+0.57%)
Sep 12, 2002 7.454 7.454 7.110 7.183 86,546 -0.18(-2.43%)
Sep 11, 2002 7.271 7.362 7.271 7.362 54,282 +0.24(+3.41%)
Sep 10, 2002 6.972 7.179 6.972 7.119 251,137 +0.19(+2.78%)
Sep 09, 2002 6.697 6.959 6.697 6.927 39,240 +0.25(+3.78%)
Sep 06, 2002 6.789 6.789 6.605 6.674 160,666 -0.02(-0.34%)
Sep 05, 2002 6.651 6.812 6.491 6.697 314,139 -0.07(-1.02%)
Sep 04, 2002 6.835 6.835 6.537 6.766 169,604 -0.09(-1.34%)
Sep 03, 2002 7.087 7.087 6.835 6.858 157,832 -0.20(-2.86%)
Aug 30, 2002 7.105 7.138 7.060 7.060 113,578 -0.03(-0.45%)
Aug 29, 2002 7.064 7.115 6.972 7.092 9,330,454 -0.04(-0.58%)
Aug 28, 2002 7.344 7.344 7.041 7.133 218,001 -0.21(-2.81%)
Aug 27, 2002 7.018 7.417 7.018 7.339 509,032 +0.28(+3.90%)
Aug 26, 2002 6.816 7.064 6.816 7.064 137,776 +0.20(+2.94%)
Aug 23, 2002 6.881 6.927 6.858 6.862 266,179 -0.02(-0.33%)
Aug 22, 2002 6.688 7.064 6.688 6.885 672,533 +0.21(+3.16%)
Aug 21, 2002 6.514 6.697 6.514 6.674 169,386 +0.18(+2.83%)
Aug 20, 2002 6.399 6.578 6.353 6.491 206,229 -0.05(-0.70%)
Aug 16, 2002 5.734 6.537 5.619 6.537 648,335 +0.96(+17.28%)
Aug 15, 2002 5.748 5.986 5.573 5.573 436,002 -0.17(-3.03%)
Aug 14, 2002 5.780 5.780 5.688 5.748 175,055 -0.06(-0.95%)
Aug 13, 2002 6.147 6.147 5.780 5.803 291,467 -0.39(-6.30%)
Aug 12, 2002 6.491 6.491 6.078 6.193 279,041 -0.44(-6.57%)
Aug 07, 2002 6.147 6.661 6.147 6.628 195,983 +0.53(+8.65%)
Aug 06, 2002 5.936 6.261 5.890 6.101 348,148 +0.03(+0.45%)
Aug 05, 2002 6.376 6.509 6.069 6.073 225,631 -0.26(-4.06%)
Aug 02, 2002 5.849 6.468 5.849 6.330 2,180,012 +0.53(+9.09%)
Aug 01, 2002 5.505 5.872 5.505 5.803 435,784 +0.31(+5.59%)
Jul 31, 2002 5.459 5.505 5.367 5.495 207,537 -0.01(-0.17%)
Jul 30, 2002 5.688 5.734 5.275 5.505 560,917 -0.41(-6.90%)
Jul 29, 2002 6.193 6.193 5.839 5.913 432,950 -0.28(-4.52%)
Jul 26, 2002 6.353 6.358 5.963 6.193 543,259 -0.28(-4.26%)
Jul 25, 2002 6.812 6.816 6.422 6.468 303,675 -0.37(-5.37%)
Jul 24, 2002 6.720 6.835 6.605 6.835 435,566 +0.11(+1.71%)
Jul 23, 2002 6.927 6.927 6.454 6.720 580,101 -0.21(-2.98%)
Jul 22, 2002 7.454 7.486 6.927 6.927 333,977 -0.83(-10.65%)
Jul 19, 2002 7.798 7.798 7.752 7.752 234,787 +0.17(+2.30%)
Jul 17, 2002 7.546 7.615 7.546 7.578 66,490 -0.17(-2.25%)
Jul 12, 2002 7.936 7.936 7.729 7.752 117,720 -0.02(-0.30%)
Jul 11, 2002 7.798 7.844 7.706 7.775 276,207 -0.11(-1.40%)
Jul 10, 2002 7.982 7.982 7.803 7.885 48,396 -0.09(-1.09%)
Jul 09, 2002 7.913 7.972 7.913 7.972 330,925 +0.04(+0.46%)
Jul 08, 2002 8.165 8.165 7.936 7.936 334,631 -0.21(-2.54%)
Jul 05, 2002 8.349 8.372 8.142 8.142 131,018 -0.18(-2.20%)
Jul 04, 2002 8.257 8.372 8.165 8.326 148,894 +0.00(+0.00%)
Jul 03, 2002 8.257 8.372 8.165 8.326 148,894 +0.07(+0.89%)
Jul 02, 2002 8.349 8.427 8.252 8.252 384,118 -0.10(-1.15%)
Jul 01, 2002 8.211 8.440 8.165 8.349 311,741 +0.19(+2.30%)
Jun 28, 2002 7.959 8.161 7.959 8.161 187,481 +0.23(+2.95%)
Jun 27, 2002 7.661 7.982 7.651 7.927 153,254 +0.31(+4.10%)
Jun 26, 2002 7.798 7.798 7.518 7.615 132,544 -0.24(-3.09%)
Jun 25, 2002 7.839 8.092 7.821 7.858 292,557 +0.20(+2.57%)
Jun 21, 2002 7.844 7.917 7.596 7.661 374,526 -0.21(-2.62%)
Jun 20, 2002 8.257 8.372 7.706 7.867 166,552 -0.34(-4.19%)
Jun 19, 2002 8.555 8.752 8.211 8.211 340,081 -0.17(-1.97%)
Jun 18, 2002 8.440 8.601 8.372 8.376 117,938 -0.02(-0.22%)
Jun 17, 2002 7.959 8.486 7.959 8.394 114,886 +0.48(+6.09%)
Jun 14, 2002 7.972 7.972 7.913 7.913 165,026 +0.07(+0.88%)
Jun 12, 2002 8.372 8.372 7.821 7.844 328,745 -0.60(-7.07%)
Jun 11, 2002 8.578 8.784 8.440 8.440 352,944 -0.18(-2.13%)
Jun 10, 2002 8.211 8.679 8.211 8.624 217,347 +0.41(+5.03%)
Jun 07, 2002 8.326 8.459 8.211 8.211 245,033 -0.22(-2.66%)
Jun 06, 2002 8.899 8.899 8.436 8.436 417,690 -0.56(-6.22%)
Jun 05, 2002 9.289 9.312 8.968 8.995 111,834 -0.61(-6.40%)
May 31, 2002 9.725 9.816 9.610 9.610 177,671 +0.32(+3.46%)
May 28, 2002 9.532 9.532 9.174 9.289 223,669 -0.28(-2.88%)
May 27, 2002 9.541 9.670 9.532 9.564 134,288 +0.00(+0.00%)
May 24, 2002 9.541 9.670 9.532 9.564 134,288 +0.05(+0.48%)
May 23, 2002 9.633 9.679 9.427 9.518 188,789 -0.11(-1.19%)
May 22, 2002 9.527 9.725 9.527 9.633 168,732 +0.13(+1.35%)
May 21, 2002 9.495 9.518 9.427 9.505 396,108 +0.04(+0.39%)
May 20, 2002 9.472 9.482 9.404 9.468 33,790 +0.02(+0.24%)
May 17, 2002 9.495 9.541 9.445 9.445 128,620 -0.00(-0.05%)
May 16, 2002 9.495 9.495 9.312 9.449 224,323 +0.00(+0.00%)
May 15, 2002 9.454 9.564 9.404 9.449 154,344 +0.00(+0.00%)
May 14, 2002 9.119 9.541 9.064 9.449 148,458 +0.40(+4.41%)
May 13, 2002 9.128 9.197 8.858 9.050 246,995 -0.12(-1.35%)
May 10, 2002 9.592 9.596 8.899 9.174 1,023,515 -0.46(-4.76%)
May 09, 2002 10.28 10.28 9.495 9.633 482,218 -0.69(-6.67%)
May 08, 2002 10.09 10.37 10.09 10.32 164,808 +0.32(+3.21%)
May 07, 2002 10.27 10.27 9.936 10.000 260,293 -0.18(-1.76%)
May 06, 2002 10.39 10.39 10.02 10.18 152,600 -0.26(-2.46%)
May 03, 2002 10.32 10.53 10.14 10.44 176,581 +0.16(+1.56%)
May 02, 2002 10.67 10.69 10.28 10.28 192,931 -0.34(-3.24%)
May 01, 2002 10.78 10.78 10.55 10.62 149,548 -0.16(-1.49%)
Apr 30, 2002 10.64 10.92 10.64 10.78 61,694 +0.11(+1.08%)
Apr 29, 2002 10.55 10.72 10.51 10.67 89,816 +0.06(+0.52%)
Apr 26, 2002 10.62 10.64 10.56 10.61 144,752 -0.06(-0.52%)
Apr 25, 2002 10.65 10.83 10.60 10.67 238,493 -0.21(-1.90%)
Apr 24, 2002 10.83 10.89 10.83 10.87 101,806 -0.05(-0.42%)
Apr 23, 2002 11.08 11.08 10.85 10.92 349,020 -0.07(-0.63%)
Apr 22, 2002 10.87 11.01 10.87 10.99 75,864 +0.07(+0.63%)
Apr 19, 2002 11.23 11.35 10.87 10.92 193,585 -0.24(-2.18%)
Apr 18, 2002 11.12 11.16 10.92 11.16 308,253 +0.13(+1.16%)
Apr 17, 2002 11.18 11.24 11.03 11.03 88,072 -0.15(-1.35%)
Apr 16, 2002 11.24 11.28 11.05 11.18 62,130 -0.10(-0.89%)
Apr 15, 2002 11.61 11.70 11.28 11.28 484,180 -0.21(-1.80%)
Apr 12, 2002 10.76 11.49 10.76 11.49 202,959 +0.67(+6.14%)
Apr 11, 2002 11.10 11.10 10.83 10.83 119,682 -0.22(-2.03%)
Apr 10, 2002 10.67 11.05 10.64 11.05 90,906 +0.45(+4.24%)
Apr 09, 2002 10.57 10.67 10.55 10.60 54,282 +0.14(+1.36%)
Apr 08, 2002 10.71 10.71 10.44 10.46 57,770 -0.21(-1.94%)
Apr 05, 2002 10.73 10.85 10.67 10.67 187,045 -0.11(-1.06%)
Apr 04, 2002 10.69 10.78 10.69 10.78 385,208 +0.11(+1.08%)
Apr 03, 2002 10.69 10.69 10.58 10.67 306,073 -0.06(-0.60%)
Apr 02, 2002 10.69 10.85 10.69 10.73 224,977 +0.04(+0.39%)
Apr 01, 2002 10.37 10.72 10.26 10.69 96,792 +0.28(+2.64%)
Mar 29, 2002 10.23 10.41 10.20 10.41 59,950 +0.00(+0.00%)
Mar 28, 2002 10.23 10.41 10.20 10.41 59,950 +0.14(+1.34%)
Mar 27, 2002 10.17 10.28 10.17 10.28 64,310 +0.09(+0.90%)
Mar 26, 2002 10.12 10.28 10.12 10.18 57,116 +0.02(+0.18%)
Mar 25, 2002 10.09 10.32 10.04 10.17 104,204 -0.00(-0.05%)
Mar 22, 2002 10.32 10.32 10.09 10.17 106,384 -0.10(-0.94%)
Mar 21, 2002 10.28 10.41 10.17 10.27 73,030 +0.05(+0.49%)
Mar 20, 2002 10.18 10.27 10.18 10.22 96,138 +0.06(+0.59%)
Mar 19, 2002 10.31 10.32 10.14 10.16 149,548 -0.11(-1.07%)
Mar 18, 2002 10.43 10.50 10.27 10.27 113,578 -0.12(-1.19%)
Mar 15, 2002 10.18 10.41 10.05 10.39 133,416 +0.24(+2.40%)
Mar 14, 2002 10.24 10.30 10.13 10.15 83,058 -0.11(-1.03%)
Mar 13, 2002 10.47 10.48 10.25 10.25 96,792 -0.17(-1.63%)
Mar 12, 2002 10.48 10.48 10.37 10.42 125,786 -0.01(-0.09%)
Mar 11, 2002 10.43 10.55 10.39 10.43 117,502 +0.00(+0.00%)
Mar 08, 2002 10.46 10.51 10.39 10.43 148,022 -0.03(-0.26%)
Mar 07, 2002 10.21 10.58 10.21 10.46 278,387 +0.21(+2.01%)
Mar 06, 2002 10.58 10.58 10.15 10.25 119,682 -0.33(-3.08%)
Mar 05, 2002 10.69 10.78 10.57 10.58 63,874 -0.11(-1.07%)
Mar 04, 2002 10.53 10.69 10.18 10.69 241,981 +0.17(+1.57%)
Mar 01, 2002 10.78 10.78 10.46 10.53 180,505 -0.24(-2.26%)
Feb 28, 2002 10.78 10.87 10.69 10.77 268,795 -0.01(-0.09%)
Feb 27, 2002 10.60 10.87 10.60 10.78 376,924 +0.28(+2.62%)
Feb 26, 2002 10.80 10.80 10.32 10.50 386,298 -0.25(-2.35%)
Feb 25, 2002 10.30 10.87 10.30 10.76 230,645 +0.50(+4.92%)
Feb 22, 2002 10.37 10.37 10.16 10.25 297,353 -0.07(-0.71%)
Feb 21, 2002 9.541 10.37 9.518 10.33 347,712 +0.80(+8.43%)
Feb 20, 2002 9.358 9.541 9.326 9.523 182,031 +0.26(+2.77%)
Feb 19, 2002 9.243 9.362 9.128 9.266 436,002 +0.02(+0.25%)
Feb 18, 2002 9.197 9.335 9.128 9.243 229,119 +0.00(+0.00%)
Feb 15, 2002 9.197 9.335 9.128 9.243 229,119 +0.07(+0.75%)
Feb 14, 2002 9.156 9.220 9.128 9.174 148,458 +0.02(+0.25%)
Feb 13, 2002 9.037 9.174 9.037 9.151 10,682 +0.09(+1.01%)
Feb 12, 2002 8.927 9.060 8.927 9.060 69,760 +0.07(+0.77%)
Feb 11, 2002 9.183 9.183 8.945 8.991 83,058 -0.31(-3.31%)
Feb 08, 2002 9.220 9.404 9.041 9.298 156,524 +0.02(+0.25%)
Feb 07, 2002 9.404 9.404 9.220 9.275 138,648 -0.01(-0.15%)
Feb 06, 2002 9.312 9.335 9.243 9.289 129,274 -0.02(-0.25%)
Feb 05, 2002 9.335 9.404 9.220 9.312 153,472 -0.02(-0.25%)
Feb 04, 2002 9.725 9.794 9.174 9.335 195,547 -0.34(-3.55%)
Feb 01, 2002 10.07 10.07 9.633 9.679 155,216 -0.39(-3.87%)
Jan 31, 2002 9.862 10.07 9.711 10.07 187,699 +0.25(+2.57%)
Jan 30, 2002 9.335 9.862 9.289 9.816 127,094 +0.44(+4.65%)
Jan 29, 2002 10.000 10.000 9.326 9.381 82,404 -0.57(-5.76%)
Jan 28, 2002 10.000 10.000 9.862 9.954 63,874 -0.05(-0.46%)
Jan 25, 2002 9.954 10.02 9.885 10.000 218,001 -0.02(-0.23%)
Jan 24, 2002 10.03 10.03 9.986 10.02 247,649 +0.00(+0.00%)
Jan 23, 2002 10.10 10.12 10.000 10.02 581,191 -0.07(-0.73%)
Jan 22, 2002 10.22 10.25 10.08 10.10 148,022 -0.08(-0.77%)
Jan 21, 2002 10.37 10.43 10.10 10.17 147,368 +0.00(+0.00%)
Jan 18, 2002 10.37 10.43 10.10 10.17 147,368 -0.24(-2.29%)
Jan 17, 2002 10.37 10.48 10.37 10.41 84,148 +0.09(+0.89%)
Jan 16, 2002 10.55 10.57 10.28 10.32 202,523 -0.30(-2.81%)
Jan 15, 2002 10.12 10.64 10.12 10.62 224,977 +0.50(+4.89%)
Jan 14, 2002 10.26 10.26 10.000 10.12 355,342 -0.14(-1.39%)
Jan 11, 2002 10.32 10.32 10.21 10.27 186,173 +0.24(+2.43%)
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.