Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 6:30 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%)
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.