Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.83 46.23 41.83 45.49 803,261 +3.94(+9.48%)
Apr 29, 2008 42.05 42.26 41.42 41.55 269,448 -0.92(-2.17%)
Apr 28, 2008 43.13 43.48 42.28 42.47 185,192 -0.44(-1.03%)
Apr 25, 2008 43.00 43.06 42.27 42.91 382,796 -0.20(-0.46%)
Apr 24, 2008 44.09 44.36 42.99 43.11 486,062 -1.01(-2.29%)
Apr 23, 2008 45.00 45.00 44.10 44.12 255,966 -0.88(-1.96%)
Apr 22, 2008 45.97 45.97 44.63 45.00 280,368 -0.89(-1.94%)
Apr 21, 2008 45.50 45.99 45.38 45.89 272,239 +0.44(+0.97%)
Apr 18, 2008 45.61 45.83 45.25 45.45 382,686 -0.33(-0.72%)
Apr 17, 2008 45.48 46.07 45.41 45.78 242,990 +0.30(+0.66%)
Apr 16, 2008 43.85 45.88 43.84 45.48 481,947 +1.82(+4.17%)
Apr 15, 2008 42.88 43.80 42.79 43.66 454,427 +0.96(+2.25%)
Apr 14, 2008 41.18 43.43 41.11 42.70 540,395 +1.07(+2.57%)
Apr 11, 2008 42.50 43.08 41.43 41.63 405,883 -1.16(-2.71%)
Apr 10, 2008 42.63 42.88 41.82 42.79 312,450 +0.36(+0.85%)
Apr 09, 2008 42.85 42.96 41.99 42.43 167,700 -0.67(-1.55%)
Apr 08, 2008 42.50 43.55 42.40 43.10 147,000 +0.22(+0.51%)
Apr 07, 2008 43.12 43.60 42.68 42.88 264,770 -0.24(-0.56%)
Apr 04, 2008 42.25 43.32 42.25 43.12 351,000 +0.80(+1.89%)
Apr 03, 2008 42.46 42.80 41.74 42.32 293,400 -0.37(-0.87%)
Apr 02, 2008 42.60 42.99 42.03 42.69 351,041 +0.39(+0.92%)
Apr 01, 2008 41.50 42.36 41.44 42.30 249,644 +1.36(+3.32%)
Mar 31, 2008 39.91 41.31 39.73 40.94 274,700 +0.44(+1.09%)
Mar 28, 2008 40.55 41.28 39.93 40.50 222,900 +0.16(+0.40%)
Mar 27, 2008 42.22 42.41 40.05 40.34 208,400 -1.50(-3.59%)
Mar 26, 2008 40.62 42.24 40.62 41.84 285,700 +0.48(+1.16%)
Mar 25, 2008 40.90 41.63 40.45 41.36 252,000 +0.42(+1.03%)
Mar 24, 2008 39.84 41.56 39.67 40.94 207,316 +0.64(+1.59%)
Mar 21, 2008 39.73 40.46 38.43 40.30 549,844 +0.00(+0.00%)
Mar 20, 2008 39.73 40.46 38.43 40.30 549,844 +1.02(+2.60%)
Mar 19, 2008 41.52 41.62 39.26 39.28 489,000 -2.57(-6.14%)
Mar 18, 2008 42.96 42.98 40.61 41.85 522,950 +0.33(+0.79%)
Mar 17, 2008 40.50 42.44 40.01 41.52 365,300 -0.16(-0.38%)
Mar 14, 2008 43.50 43.50 40.41 41.68 364,100 -0.64(-1.51%)
Mar 13, 2008 41.33 42.87 40.60 42.32 369,301 -0.01(-0.02%)
Mar 12, 2008 41.99 43.18 41.99 42.33 300,111 -0.19(-0.45%)
Mar 11, 2008 42.00 43.08 41.10 42.52 430,300 +1.89(+4.65%)
Mar 10, 2008 41.80 41.80 40.43 40.63 462,500 -0.80(-1.93%)
Mar 07, 2008 41.75 42.75 41.39 41.43 441,400 -0.89(-2.10%)
Mar 06, 2008 44.15 44.29 42.16 42.32 372,350 -2.23(-5.01%)
Mar 05, 2008 45.93 45.93 43.91 44.55 1,108,823 +0.64(+1.46%)
Mar 04, 2008 43.77 44.43 42.70 43.91 580,210 +0.06(+0.14%)
Mar 03, 2008 43.50 44.36 43.39 43.85 671,300 +0.46(+1.06%)
Feb 29, 2008 43.74 44.14 42.76 43.39 763,913 -0.55(-1.25%)
Feb 28, 2008 43.55 44.80 43.22 43.94 608,528 +1.01(+2.35%)
Feb 27, 2008 41.15 43.01 41.15 42.93 635,960 +1.50(+3.62%)
Feb 26, 2008 40.75 41.61 40.62 41.43 389,100 +0.43(+1.05%)
Feb 25, 2008 39.93 41.19 39.93 41.00 393,474 +0.54(+1.33%)
Feb 22, 2008 39.61 40.89 39.61 40.46 987,900 +0.47(+1.18%)
Feb 21, 2008 39.76 40.34 39.55 39.99 693,400 +0.67(+1.70%)
Feb 20, 2008 37.18 39.46 36.91 39.32 266,000 +1.90(+5.08%)
Feb 19, 2008 38.91 38.91 37.14 37.42 333,900 +0.43(+1.16%)
Feb 18, 2008 38.19 38.19 36.49 36.99 0 +0.00(+0.00%)
Feb 15, 2008 38.19 38.19 36.49 36.99 613,600 -0.74(-1.96%)
Feb 14, 2008 37.78 38.60 37.41 37.73 510,500 +0.32(+0.86%)
Feb 13, 2008 38.00 38.00 36.92 37.41 434,150 -0.04(-0.11%)
Feb 12, 2008 38.37 38.98 37.14 37.45 762,200 -0.02(-0.05%)
Feb 11, 2008 35.74 37.47 35.60 37.47 187,000 +1.98(+5.58%)
Feb 08, 2008 35.57 36.15 34.88 35.49 236,765 -0.75(-2.07%)
Feb 07, 2008 36.30 36.53 35.44 36.24 244,200 -0.21(-0.58%)
Feb 06, 2008 36.60 37.48 36.09 36.45 177,100 +0.19(+0.52%)
Feb 05, 2008 37.80 38.00 36.04 36.26 215,080 -2.02(-5.28%)
Feb 04, 2008 38.30 38.51 37.82 38.28 158,100 +0.09(+0.24%)
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.