Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.18 15.21 14.96 15.09 94,394 -0.08(-0.54%)
Dec 29, 2005 15.02 15.28 14.98 15.17 391,966 +0.16(+1.07%)
Dec 28, 2005 15.05 15.25 14.94 15.01 330,271 -0.05(-0.30%)
Dec 27, 2005 15.00 15.17 14.93 15.06 420,742 +0.06(+0.40%)
Dec 23, 2005 15.00 15.03 14.89 15.00 335,067 -0.05(-0.34%)
Dec 22, 2005 14.75 15.05 14.58 15.05 998,445 +0.24(+1.64%)
Dec 21, 2005 14.36 14.81 14.33 14.81 731,830 +0.52(+3.66%)
Dec 20, 2005 14.52 14.53 14.20 14.28 175,273 -0.33(-2.23%)
Dec 19, 2005 14.38 14.77 14.22 14.61 920,837 +0.19(+1.34%)
Dec 16, 2005 14.06 14.46 13.99 14.42 429,898 +0.17(+1.16%)
Dec 15, 2005 14.51 14.79 13.99 14.25 724,636 -0.46(-3.12%)
Dec 14, 2005 15.06 15.12 14.64 14.71 678,855 -0.40(-2.67%)
Dec 13, 2005 15.27 15.30 15.09 15.11 227,157 -0.11(-0.69%)
Dec 12, 2005 15.15 15.37 15.13 15.22 165,898 +0.06(+0.39%)
Dec 09, 2005 14.99 15.25 14.96 15.16 194,239 +0.09(+0.61%)
Dec 08, 2005 15.57 15.59 15.03 15.07 478,512 -0.52(-3.33%)
Dec 07, 2005 15.85 15.94 15.55 15.59 517,098 -0.29(-1.82%)
Dec 06, 2005 15.60 16.00 15.58 15.88 311,523 +0.51(+3.31%)
Dec 05, 2005 15.17 15.45 15.17 15.37 135,814 +0.08(+0.51%)
Dec 02, 2005 15.14 15.29 15.14 15.29 100,280 +0.27(+1.77%)
Dec 01, 2005 14.75 15.03 14.75 15.02 446,466 +0.35(+2.38%)
Nov 30, 2005 14.78 14.86 14.55 14.67 435,566 -0.08(-0.53%)
Nov 29, 2005 14.82 15.01 14.65 14.75 349,456 -0.06(-0.43%)
Nov 28, 2005 15.07 15.18 14.79 14.82 527,563 -0.26(-1.70%)
Nov 25, 2005 15.32 15.32 14.91 15.07 812,926 +0.14(+0.92%)
Nov 23, 2005 14.23 14.99 14.23 14.94 842,792 +0.82(+5.82%)
Nov 22, 2005 14.08 14.26 13.87 14.11 588,385 -0.15(-1.06%)
Nov 21, 2005 13.62 14.36 13.58 14.27 465,432 +0.72(+5.28%)
Nov 18, 2005 13.60 13.67 13.38 13.55 243,943 -0.05(-0.40%)
Nov 17, 2005 13.36 13.63 13.33 13.61 128,184 +0.31(+2.31%)
Nov 16, 2005 13.07 13.30 12.98 13.30 193,367 +0.24(+1.83%)
Nov 15, 2005 13.03 13.35 13.03 13.06 95,702 +0.10(+0.78%)
Nov 14, 2005 13.14 13.31 12.96 12.96 103,332 -0.44(-3.25%)
Nov 11, 2005 13.40 13.69 13.26 13.39 243,071 +0.02(+0.17%)
Nov 10, 2005 13.26 13.37 13.03 13.37 604,953 +0.12(+0.90%)
Nov 09, 2005 13.35 13.46 13.18 13.25 1,899,444 +0.14(+1.08%)
Nov 08, 2005 13.14 13.19 12.84 13.11 381,502 +0.27(+2.07%)
Nov 07, 2005 12.75 12.94 12.75 12.84 691,281 +0.11(+0.86%)
Nov 04, 2005 12.82 12.83 12.55 12.73 187,045 +0.00(+0.04%)
Nov 03, 2005 12.82 13.24 12.70 12.73 667,737 +0.03(+0.22%)
Nov 02, 2005 12.78 12.82 12.67 12.70 71,722 -0.15(-1.14%)
Nov 01, 2005 12.84 13.03 12.71 12.85 470,446 +0.21(+1.63%)
Oct 31, 2005 12.20 12.70 12.18 12.64 283,401 +0.62(+5.15%)
Oct 28, 2005 11.83 12.21 11.67 12.02 574,433 +0.12(+1.00%)
Oct 27, 2005 11.94 11.98 11.83 11.90 275,335 -0.03(-0.27%)
Oct 26, 2005 12.08 12.19 11.93 11.94 206,229 -0.14(-1.18%)
Oct 25, 2005 12.33 12.33 12.08 12.08 272,719 -0.25(-2.01%)
Oct 24, 2005 12.04 12.39 12.04 12.33 263,345 +0.39(+3.27%)
Oct 21, 2005 11.79 12.20 11.79 11.94 520,150 +0.22(+1.92%)
Oct 20, 2005 11.93 12.05 11.71 11.71 1,289,913 -0.14(-1.20%)
Oct 19, 2005 11.88 11.88 11.67 11.85 617,815 -0.10(-0.81%)
Oct 18, 2005 12.06 12.20 11.93 11.95 703,926 -0.06(-0.53%)
Oct 17, 2005 11.93 12.34 11.91 12.01 315,883 +0.07(+0.58%)
Oct 14, 2005 12.16 12.16 11.87 11.94 413,984 -0.16(-1.29%)
Oct 13, 2005 12.18 12.18 12.02 12.10 599,285 -0.05(-0.42%)
Oct 12, 2005 12.50 12.57 12.06 12.15 342,261 -0.33(-2.61%)
Oct 11, 2005 12.25 12.48 12.17 12.48 2,306,889 +0.23(+1.87%)
Oct 10, 2005 12.50 12.50 12.23 12.25 428,154 -0.20(-1.59%)
Oct 07, 2005 12.29 12.45 12.29 12.44 138,430 +0.31(+2.57%)
Oct 06, 2005 12.63 12.63 12.02 12.13 404,174 -0.50(-3.96%)
Oct 05, 2005 13.08 13.08 12.63 12.63 338,337 -0.44(-3.40%)
Oct 04, 2005 13.21 13.30 13.07 13.08 288,633 -0.23(-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.