Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.794 9.812 9.605 9.628 553,069 +0.06(+0.67%)
Mar 30, 2005 9.495 9.651 9.495 9.564 222,579 +0.00(+0.00%)
Mar 29, 2005 9.807 9.821 9.468 9.564 282,747 -0.15(-1.56%)
Mar 28, 2005 9.816 9.936 9.587 9.716 302,803 -0.19(-1.94%)
Mar 24, 2005 9.798 9.936 9.798 9.908 257,459 +0.02(+0.19%)
Mar 23, 2005 10.24 10.28 9.688 9.890 734,446 -0.44(-4.31%)
Mar 22, 2005 10.37 10.58 10.18 10.33 573,779 -0.04(-0.35%)
Mar 21, 2005 10.39 10.46 10.32 10.37 487,232 -0.13(-1.27%)
Mar 18, 2005 10.44 10.50 10.30 10.50 620,649 +0.10(+0.97%)
Mar 17, 2005 10.17 10.55 10.02 10.40 726,162 +0.19(+1.89%)
Mar 16, 2005 9.656 10.22 9.656 10.21 550,017 +0.50(+5.10%)
Mar 15, 2005 9.839 9.862 9.693 9.716 565,277 -0.07(-0.75%)
Mar 14, 2005 10.11 10.13 9.674 9.789 469,138 -0.44(-4.30%)
Mar 11, 2005 10.30 10.34 10.09 10.23 398,724 -0.07(-0.67%)
Mar 10, 2005 10.61 10.61 10.23 10.30 318,935 -0.34(-3.23%)
Mar 09, 2005 10.64 10.73 10.55 10.64 132,762 -0.09(-0.86%)
Mar 08, 2005 10.94 10.94 10.73 10.73 171,784 -0.23(-2.09%)
Mar 07, 2005 10.89 10.96 10.68 10.96 473,498 +0.09(+0.84%)
Mar 04, 2005 10.67 10.87 10.53 10.87 444,286 +0.34(+3.27%)
Mar 03, 2005 10.69 10.77 10.53 10.53 523,421 -0.05(-0.48%)
Mar 02, 2005 10.68 10.80 10.55 10.58 301,059 -0.10(-0.94%)
Mar 01, 2005 10.86 10.93 10.50 10.68 772,378 -0.32(-2.92%)
Feb 28, 2005 10.94 11.04 10.84 11.00 1,148,648 +0.13(+1.22%)
Feb 25, 2005 11.61 11.61 10.82 10.87 811,836 -0.83(-7.13%)
Feb 24, 2005 12.03 12.21 11.70 11.70 548,709 -0.23(-1.96%)
Feb 23, 2005 11.83 12.04 11.80 11.94 528,217 +0.12(+1.05%)
Feb 22, 2005 11.38 11.82 11.33 11.81 970,759 +0.26(+2.22%)
Feb 18, 2005 11.38 11.70 11.38 11.55 669,917 +0.14(+1.25%)
Feb 17, 2005 11.30 11.44 11.18 11.41 476,114 +0.18(+1.59%)
Feb 16, 2005 11.37 11.37 11.22 11.23 328,527 -0.13(-1.13%)
Feb 15, 2005 11.07 11.37 11.05 11.36 466,304 +0.25(+2.23%)
Feb 14, 2005 10.81 11.15 10.81 11.11 187,699 +0.36(+3.33%)
Feb 11, 2005 10.73 10.94 10.66 10.76 291,903 +0.02(+0.21%)
Feb 10, 2005 10.53 10.74 10.52 10.73 166,552 +0.21(+1.96%)
Feb 09, 2005 10.68 10.68 10.52 10.53 134,288 -0.15(-1.42%)
Feb 08, 2005 10.45 10.76 10.40 10.68 87,854 +0.11(+1.04%)
Feb 07, 2005 10.73 10.92 10.48 10.57 113,578 -0.07(-0.69%)
Feb 04, 2005 10.000 10.71 10.000 10.64 738,152 +0.64(+6.42%)
Feb 03, 2005 10.02 10.05 9.849 10.000 371,256 -0.06(-0.55%)
Feb 02, 2005 10.24 10.34 9.729 10.05 959,423 -0.11(-1.13%)
Feb 01, 2005 10.16 10.25 10.05 10.17 399,814 +0.05(+0.45%)
Jan 31, 2005 9.949 10.19 9.949 10.12 244,379 +0.32(+3.28%)
Jan 28, 2005 10.12 10.21 9.495 9.803 1,191,376 -0.25(-2.46%)
Jan 27, 2005 10.46 10.46 10.000 10.05 345,531 -0.41(-3.90%)
Jan 26, 2005 10.55 10.64 10.46 10.46 115,758 +0.08(+0.75%)
Jan 25, 2005 10.62 10.67 10.37 10.38 158,922 -0.17(-1.61%)
Jan 24, 2005 10.28 10.62 10.17 10.55 243,071 +0.46(+4.55%)
Jan 21, 2005 10.14 10.26 10.000 10.09 137,776 -0.09(-0.90%)
Jan 20, 2005 10.11 10.36 10.08 10.18 230,863 +0.08(+0.77%)
Jan 19, 2005 10.43 10.45 10.11 10.11 206,883 -0.32(-3.04%)
Jan 18, 2005 10.54 10.65 10.34 10.42 405,482 -0.11(-1.04%)
Jan 14, 2005 10.55 10.59 10.45 10.53 101,370 -0.02(-0.17%)
Jan 13, 2005 10.69 10.69 10.46 10.55 500,748 +0.05(+0.44%)
Jan 12, 2005 10.44 10.55 10.40 10.50 313,703 +0.17(+1.69%)
Jan 11, 2005 10.60 10.60 10.32 10.33 390,876 -0.27(-2.51%)
Jan 10, 2005 10.91 10.93 10.60 10.60 113,142 -0.31(-2.86%)
Jan 07, 2005 10.77 10.93 10.74 10.91 148,676 +0.22(+2.02%)
Jan 06, 2005 11.07 11.12 10.69 10.69 285,799 -0.37(-3.32%)
Jan 05, 2005 11.00 11.12 10.89 11.06 297,571 +0.07(+0.67%)
Jan 04, 2005 11.42 11.42 10.94 10.99 280,567 -0.48(-4.16%)
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.