Companhia Brasileira DE Distribuicao (NY: CBD )

6.910 USD -0.050 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.10 33.16 32.62 32.90 43,300 -0.18(-0.54%)
Dec 29, 2005 32.75 33.32 32.66 33.08 179,800 +0.35(+1.07%)
Dec 28, 2005 32.80 33.24 32.56 32.73 151,500 -0.10(-0.30%)
Dec 27, 2005 32.70 33.08 32.55 32.83 193,000 +0.13(+0.40%)
Dec 23, 2005 32.70 32.76 32.46 32.70 153,700 -0.11(-0.34%)
Dec 22, 2005 32.15 32.81 31.78 32.81 458,000 +0.53(+1.64%)
Dec 21, 2005 31.30 32.28 31.25 32.28 335,700 +1.14(+3.66%)
Dec 20, 2005 31.65 31.68 30.96 31.14 80,400 -0.71(-2.23%)
Dec 19, 2005 31.35 32.19 31.00 31.85 422,400 +0.42(+1.34%)
Dec 16, 2005 30.65 31.53 30.49 31.43 197,200 +0.36(+1.16%)
Dec 15, 2005 31.64 32.24 30.50 31.07 332,400 -1.00(-3.12%)
Dec 14, 2005 32.84 32.97 31.91 32.07 311,400 -0.88(-2.67%)
Dec 13, 2005 33.29 33.35 32.89 32.95 104,200 -0.23(-0.69%)
Dec 12, 2005 33.03 33.50 32.98 33.18 76,100 +0.13(+0.39%)
Dec 09, 2005 32.68 33.24 32.62 33.05 89,100 +0.20(+0.61%)
Dec 08, 2005 33.94 33.98 32.76 32.85 219,500 -1.13(-3.33%)
Dec 07, 2005 34.55 34.76 33.91 33.98 237,200 -0.63(-1.82%)
Dec 06, 2005 34.00 34.87 33.97 34.61 142,900 +1.11(+3.31%)
Dec 05, 2005 33.08 33.69 33.08 33.50 62,300 +0.17(+0.51%)
Dec 02, 2005 33.00 33.33 33.00 33.33 46,000 +0.58(+1.77%)
Dec 01, 2005 32.15 32.76 32.15 32.75 204,800 +0.76(+2.38%)
Nov 30, 2005 32.22 32.40 31.73 31.99 199,800 -0.17(-0.53%)
Nov 29, 2005 32.31 32.72 31.94 32.16 160,300 -0.14(-0.43%)
Nov 28, 2005 32.86 33.09 32.25 32.30 242,000 -0.56(-1.70%)
Nov 25, 2005 33.40 33.40 32.51 32.86 372,900 +0.30(+0.92%)
Nov 23, 2005 31.02 32.67 31.02 32.56 386,600 +1.79(+5.82%)
Nov 22, 2005 30.70 31.08 30.24 30.77 269,900 -0.33(-1.06%)
Nov 21, 2005 29.70 31.31 29.61 31.10 213,500 +1.56(+5.28%)
Nov 18, 2005 29.64 29.80 29.16 29.54 111,900 -0.12(-0.40%)
Nov 17, 2005 29.12 29.72 29.06 29.66 58,800 +0.67(+2.31%)
Nov 16, 2005 28.49 28.99 28.30 28.99 88,700 +0.52(+1.83%)
Nov 15, 2005 28.40 29.10 28.40 28.47 43,900 +0.22(+0.78%)
Nov 14, 2005 28.65 29.02 28.25 28.25 47,400 -0.95(-3.25%)
Nov 11, 2005 29.22 29.85 28.90 29.20 111,500 +0.05(+0.17%)
Nov 10, 2005 28.90 29.15 28.40 29.15 277,500 +0.26(+0.90%)
Nov 09, 2005 29.10 29.35 28.74 28.89 871,300 +0.31(+1.08%)
Nov 08, 2005 28.65 28.76 28.00 28.58 175,000 +0.58(+2.07%)
Nov 07, 2005 27.80 28.22 27.80 28.00 317,100 +0.24(+0.86%)
Nov 04, 2005 27.95 27.97 27.36 27.76 85,800 +0.01(+0.04%)
Nov 03, 2005 27.95 28.86 27.68 27.75 306,300 +0.06(+0.22%)
Nov 02, 2005 27.85 27.95 27.61 27.69 32,900 -0.32(-1.14%)
Nov 01, 2005 28.00 28.40 27.70 28.01 215,800 +0.45(+1.63%)
Oct 31, 2005 26.60 27.69 26.56 27.56 130,000 +1.35(+5.15%)
Oct 28, 2005 25.80 26.61 25.43 26.21 263,500 +0.26(+1.00%)
Oct 27, 2005 26.03 26.11 25.78 25.95 126,300 -0.07(-0.27%)
Oct 26, 2005 26.33 26.58 26.00 26.02 94,600 -0.31(-1.18%)
Oct 25, 2005 26.87 26.87 26.33 26.33 125,100 -0.54(-2.01%)
Oct 24, 2005 26.25 27.01 26.25 26.87 120,800 +0.85(+3.27%)
Oct 21, 2005 25.70 26.60 25.70 26.02 238,600 +0.49(+1.92%)
Oct 20, 2005 26.00 26.26 25.53 25.53 591,700 -0.31(-1.20%)
Oct 19, 2005 25.90 25.90 25.45 25.84 283,400 -0.21(-0.81%)
Oct 18, 2005 26.30 26.60 26.01 26.05 322,900 -0.14(-0.53%)
Oct 17, 2005 26.00 26.90 25.96 26.19 144,900 +0.15(+0.58%)
Oct 14, 2005 26.50 26.50 25.87 26.04 189,900 -0.34(-1.29%)
Oct 13, 2005 26.55 26.55 26.20 26.38 274,900 -0.11(-0.42%)
Oct 12, 2005 27.25 27.40 26.30 26.49 157,000 -0.71(-2.61%)
Oct 11, 2005 26.70 27.20 26.53 27.20 1,058,200 +0.50(+1.87%)
Oct 10, 2005 27.25 27.25 26.66 26.70 196,400 -0.43(-1.58%)
Oct 07, 2005 26.80 27.15 26.80 27.13 63,500 +0.68(+2.57%)
Oct 06, 2005 27.54 27.54 26.20 26.45 185,400 -1.09(-3.96%)
Oct 05, 2005 28.51 28.51 27.54 27.54 155,200 -0.97(-3.40%)
Oct 04, 2005 28.80 29.00 28.50 28.51 132,400 -0.50(-1.72%)
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.