Companhia Brasileira DE Distribuicao (NY: CBD )

7.100 USD -0.080 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.30 15.32 15.21 15.30 28,300 +0.10(+0.66%)
Dec 30, 2002 15.35 15.35 15.15 15.20 30,300 -0.20(-1.30%)
Dec 27, 2002 15.10 15.44 15.10 15.40 60,800 +0.19(+1.25%)
Dec 26, 2002 15.23 15.35 15.21 15.21 23,200 -0.12(-0.78%)
Dec 24, 2002 15.25 15.47 15.25 15.33 12,500 +0.15(+0.99%)
Dec 23, 2002 15.00 15.25 15.00 15.18 29,700 -0.02(-0.13%)
Dec 20, 2002 15.45 15.70 14.90 15.20 149,500 -0.07(-0.46%)
Dec 19, 2002 15.20 15.42 15.17 15.27 79,800 +0.05(+0.33%)
Dec 18, 2002 15.00 15.48 15.00 15.22 106,200 +0.02(+0.13%)
Dec 17, 2002 15.01 15.50 15.01 15.20 166,700 +0.18(+1.20%)
Dec 16, 2002 14.60 15.18 14.60 15.02 329,500 +0.52(+3.59%)
Dec 13, 2002 14.50 14.60 14.45 14.50 17,000 +0.05(+0.35%)
Dec 12, 2002 14.43 14.48 14.24 14.45 156,300 +0.00(+0.00%)
Dec 11, 2002 14.35 14.46 14.00 14.45 114,000 +0.20(+1.40%)
Dec 10, 2002 14.50 14.84 14.15 14.25 121,700 +0.10(+0.71%)
Dec 09, 2002 14.75 14.75 14.00 14.15 66,500 -0.65(-4.39%)
Dec 06, 2002 14.70 14.84 14.70 14.80 32,600 +0.18(+1.23%)
Dec 05, 2002 14.75 14.85 14.45 14.62 73,600 +0.02(+0.14%)
Dec 04, 2002 14.65 15.04 14.55 14.60 113,400 -0.45(-2.99%)
Dec 03, 2002 15.85 15.92 14.93 15.05 107,600 -0.75(-4.75%)
Dec 02, 2002 15.45 16.22 15.45 15.80 151,600 +0.20(+1.28%)
Nov 29, 2002 15.65 15.65 15.50 15.60 79,600 +0.10(+0.65%)
Nov 27, 2002 15.50 15.65 15.38 15.50 71,000 +0.10(+0.65%)
Nov 26, 2002 15.61 15.65 15.40 15.40 120,200 -0.21(-1.35%)
Nov 25, 2002 15.72 15.91 15.30 15.61 52,900 -0.11(-0.70%)
Nov 22, 2002 15.60 15.84 15.60 15.72 84,500 +0.04(+0.26%)
Nov 21, 2002 15.54 15.69 15.54 15.68 54,800 +0.14(+0.90%)
Nov 20, 2002 15.00 15.57 15.00 15.54 167,800 +0.54(+3.60%)
Nov 19, 2002 15.55 15.55 14.70 15.00 196,100 -0.50(-3.23%)
Nov 18, 2002 15.75 15.75 15.50 15.50 59,100 -0.24(-1.52%)
Nov 15, 2002 15.74 15.85 15.70 15.74 9,100 +0.09(+0.58%)
Nov 14, 2002 16.11 16.11 15.50 15.65 139,800 -0.59(-3.63%)
Nov 13, 2002 16.43 16.43 15.80 16.24 112,800 -0.19(-1.16%)
Nov 12, 2002 16.65 16.85 16.35 16.43 92,000 -0.37(-2.20%)
Nov 11, 2002 16.64 16.80 16.59 16.80 50,100 +0.27(+1.63%)
Nov 08, 2002 15.99 16.55 15.99 16.53 90,000 +0.73(+4.62%)
Nov 07, 2002 15.56 15.86 15.18 15.80 156,300 +0.15(+0.96%)
Nov 06, 2002 15.68 16.30 15.48 15.65 66,000 -0.13(-0.82%)
Nov 05, 2002 16.14 16.14 15.60 15.78 50,800 -0.45(-2.77%)
Nov 04, 2002 15.90 16.50 15.90 16.23 57,500 +0.23(+1.44%)
Nov 01, 2002 15.62 16.25 15.62 16.00 151,500 +0.48(+3.09%)
Oct 31, 2002 16.25 16.77 15.46 15.52 204,400 -0.51(-3.18%)
Oct 30, 2002 14.20 16.04 14.20 16.03 100,300 +1.73(+12.10%)
Oct 29, 2002 14.35 14.47 13.90 14.30 81,800 -0.15(-1.04%)
Oct 28, 2002 14.60 14.84 14.45 14.45 93,000 -0.12(-0.82%)
Oct 25, 2002 14.25 14.74 14.12 14.57 111,100 +0.37(+2.61%)
Oct 24, 2002 13.50 14.26 13.43 14.20 261,200 +1.15(+8.81%)
Oct 23, 2002 12.10 13.40 12.10 13.05 242,200 +1.05(+8.75%)
Oct 22, 2002 12.25 12.25 11.90 12.00 167,100 -0.15(-1.23%)
Oct 21, 2002 12.05 12.40 12.05 12.15 86,200 +0.13(+1.08%)
Oct 18, 2002 12.65 12.65 11.80 12.02 346,500 +0.32(+2.74%)
Oct 17, 2002 11.48 11.79 11.46 11.70 296,100 +0.22(+1.92%)
Oct 16, 2002 11.50 11.55 11.36 11.48 36,800 -0.12(-1.03%)
Oct 15, 2002 11.83 11.90 11.39 11.60 8,720,000 +0.00(+0.00%)
Oct 14, 2002 12.10 12.18 10.90 11.60 128,100 -0.60(-4.92%)
Oct 11, 2002 12.19 12.30 11.97 12.20 376,600 +0.04(+0.33%)
Oct 10, 2002 12.01 12.33 11.95 12.16 155,000 +0.19(+1.59%)
Oct 09, 2002 11.95 12.02 11.72 11.97 119,800 -0.04(-0.33%)
Oct 08, 2002 11.75 12.20 11.66 12.01 57,700 +0.21(+1.78%)
Oct 07, 2002 12.90 12.90 11.75 11.80 32,600 -1.01(-7.88%)
Oct 04, 2002 12.92 12.92 12.80 12.81 96,500 -0.21(-1.61%)
Oct 03, 2002 12.45 13.19 12.40 13.02 109,600 +0.69(+5.60%)
Oct 02, 2002 12.63 13.20 12.30 12.33 198,200 -0.37(-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.