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 (%)
Oct 31, 2007 14.55 14.92 14.31 14.76 859,796 +0.32(+2.22%)
Oct 30, 2007 14.44 14.61 14.30 14.44 684,305 +0.06(+0.45%)
Oct 29, 2007 14.44 14.55 14.22 14.38 854,564 +0.20(+1.42%)
Oct 26, 2007 14.11 14.20 13.70 14.17 700,438 +0.30(+2.18%)
Oct 25, 2007 14.22 14.22 13.68 13.87 1,164,344 -0.39(-2.73%)
Oct 24, 2007 14.27 14.46 13.93 14.26 729,214 -0.14(-0.99%)
Oct 23, 2007 14.52 14.54 14.21 14.40 521,241 +0.28(+1.95%)
Oct 22, 2007 13.90 14.39 13.85 14.13 1,217,319 +0.10(+0.72%)
Oct 19, 2007 14.79 14.80 13.99 14.03 825,352 -0.78(-5.27%)
Oct 18, 2007 14.36 14.83 14.27 14.81 514,046 +0.37(+2.57%)
Oct 17, 2007 14.90 14.95 14.27 14.44 1,090,006 -0.39(-2.63%)
Oct 16, 2007 15.02 15.07 14.68 14.83 537,373 -0.31(-2.06%)
Oct 15, 2007 15.53 15.58 15.02 15.14 1,216,447 -0.40(-2.57%)
Oct 12, 2007 15.39 15.74 15.29 15.54 704,362 +0.31(+2.05%)
Oct 11, 2007 15.42 15.76 15.11 15.22 1,711,091 -0.09(-0.57%)
Oct 10, 2007 14.96 15.33 14.86 15.31 1,505,255 +0.43(+2.90%)
Oct 09, 2007 14.79 14.95 14.65 14.88 2,250,645 +0.48(+3.34%)
Oct 08, 2007 14.01 14.50 13.89 14.40 784,804 +0.56(+4.04%)
Oct 05, 2007 13.62 13.97 13.21 13.84 1,081,722 +0.20(+1.48%)
Oct 04, 2007 13.99 14.09 13.63 13.64 971,631 -0.24(-1.75%)
Oct 03, 2007 14.10 14.19 13.85 13.88 685,613 -0.18(-1.27%)
Oct 02, 2007 14.18 14.18 13.85 14.06 1,014,141 -0.19(-1.35%)
Oct 01, 2007 14.08 14.35 14.02 14.25 2,041,799 +0.34(+2.47%)
Sep 28, 2007 14.16 14.18 13.87 13.91 1,051,202 -0.25(-1.75%)
Sep 27, 2007 14.40 14.44 13.94 14.16 1,184,836 -0.01(-0.10%)
Sep 26, 2007 14.27 14.27 14.06 14.17 886,116 +0.11(+0.75%)
Sep 25, 2007 13.83 14.11 13.74 14.06 318,717 +0.08(+0.59%)
Sep 24, 2007 14.08 14.23 13.86 13.98 1,913,833 +0.17(+1.26%)
Sep 21, 2007 13.62 13.85 13.56 13.81 562,661 +0.40(+3.01%)
Sep 20, 2007 13.86 13.97 13.35 13.40 701,746 -0.36(-2.60%)
Sep 19, 2007 13.98 14.18 13.63 13.76 935,443 +0.05(+0.33%)
Sep 18, 2007 13.56 14.00 13.19 13.72 1,149,738 +0.48(+3.60%)
Sep 17, 2007 13.60 13.60 13.11 13.24 582,063 -0.44(-3.25%)
Sep 14, 2007 13.67 14.00 13.48 13.68 888,355 -0.08(-0.57%)
Sep 13, 2007 13.70 14.06 13.65 13.76 719,840 +0.42(+3.13%)
Sep 12, 2007 13.67 13.73 13.30 13.34 722,238 -0.19(-1.42%)
Sep 11, 2007 13.69 13.87 13.33 13.54 805,514 +0.13(+0.99%)
Sep 10, 2007 13.69 13.69 13.05 13.40 686,485 +0.00(+0.03%)
Sep 07, 2007 13.21 13.64 12.72 13.40 680,599 -0.47(-3.41%)
Sep 06, 2007 14.12 14.18 13.85 13.87 792,870 +0.03(+0.23%)
Sep 05, 2007 14.21 14.38 13.66 13.84 1,667,491 -0.63(-4.37%)
Sep 04, 2007 14.83 15.03 14.42 14.47 925,197 -0.27(-1.80%)
Aug 31, 2007 14.59 14.82 14.54 14.74 585,987 +0.45(+3.18%)
Aug 30, 2007 14.22 14.63 14.12 14.28 594,707 -0.28(-1.95%)
Aug 29, 2007 14.14 14.63 13.98 14.57 619,777 +0.72(+5.20%)
Aug 28, 2007 14.63 14.67 13.76 13.85 763,658 -0.85(-5.80%)
Aug 27, 2007 14.98 14.98 14.57 14.70 470,446 -0.25(-1.66%)
Aug 24, 2007 13.98 15.10 13.94 14.95 1,335,257 +1.00(+7.20%)
Aug 23, 2007 13.96 14.05 13.52 13.94 991,905 +0.04(+0.26%)
Aug 22, 2007 13.46 13.96 13.31 13.91 824,698 +0.83(+6.39%)
Aug 21, 2007 13.03 13.55 12.94 13.07 739,678 -0.09(-0.70%)
Aug 20, 2007 13.53 13.55 12.67 13.17 738,588 -0.21(-1.54%)
Aug 17, 2007 13.15 13.61 12.66 13.37 1,294,055 +0.76(+6.00%)
Aug 16, 2007 12.40 13.05 11.72 12.61 2,727,413 -1.19(-8.64%)
Aug 15, 2007 15.12 15.20 13.80 13.81 2,275,497 -1.56(-10.15%)
Aug 14, 2007 15.94 16.07 15.15 15.37 1,131,426 -0.87(-5.34%)
Aug 13, 2007 17.07 17.07 16.16 16.23 889,445 -0.47(-2.80%)
Aug 10, 2007 16.20 16.79 15.97 16.70 968,361 -0.04(-0.22%)
Aug 09, 2007 16.28 17.01 16.28 16.74 771,724 -0.46(-2.69%)
Aug 08, 2007 17.03 17.89 16.88 17.20 1,056,216 +0.48(+2.88%)
Aug 07, 2007 16.44 16.93 16.28 16.72 866,991 +0.18(+1.08%)
Aug 06, 2007 16.25 16.57 15.90 16.54 887,047 +0.18(+1.12%)
Aug 03, 2007 16.48 17.37 16.30 16.36 784,804 -1.01(-5.84%)
Aug 02, 2007 17.47 17.59 17.18 17.37 628,279 +0.25(+1.45%)
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.