Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.89 13.39 12.73 13.24 283,837 +0.33(+2.56%)
Sep 29, 2005 12.89 13.09 12.83 12.91 318,499 +0.00(+0.04%)
Sep 28, 2005 12.61 12.91 12.61 12.91 313,703 +0.39(+3.08%)
Sep 27, 2005 12.63 12.84 12.38 12.52 493,772 -0.07(-0.58%)
Sep 26, 2005 12.66 12.66 12.44 12.60 330,271 -0.13(-1.04%)
Sep 23, 2005 12.73 12.87 12.36 12.73 190,097 +0.34(+2.78%)
Sep 22, 2005 12.41 12.47 12.28 12.39 258,331 -0.08(-0.63%)
Sep 21, 2005 12.35 12.54 12.32 12.46 238,929 +0.22(+1.84%)
Sep 20, 2005 12.29 12.32 12.11 12.24 241,981 +0.05(+0.41%)
Sep 19, 2005 12.12 12.25 11.98 12.19 768,018 +0.06(+0.53%)
Sep 16, 2005 12.24 12.24 11.99 12.12 881,161 -0.11(-0.94%)
Sep 15, 2005 11.80 12.35 11.80 12.24 503,146 +0.53(+4.55%)
Sep 14, 2005 11.70 11.78 11.61 11.71 358,830 +0.06(+0.47%)
Sep 13, 2005 11.81 11.84 11.57 11.65 294,519 -0.23(-1.93%)
Sep 12, 2005 11.71 11.90 11.71 11.88 150,420 +0.17(+1.45%)
Sep 09, 2005 11.57 11.88 11.56 11.71 475,896 +0.14(+1.23%)
Sep 08, 2005 11.81 11.82 11.50 11.57 1,112,896 -0.27(-2.29%)
Sep 07, 2005 11.79 11.92 11.77 11.84 243,289 +0.10(+0.82%)
Sep 06, 2005 11.35 11.89 11.29 11.74 686,485 +0.41(+3.64%)
Sep 02, 2005 11.21 11.39 11.21 11.33 534,757 +0.16(+1.40%)
Sep 01, 2005 11.03 11.23 11.02 11.17 284,927 +0.16(+1.41%)
Aug 31, 2005 10.99 11.02 10.86 11.02 612,801 +0.09(+0.84%)
Aug 30, 2005 11.12 11.15 10.87 10.93 178,543 -0.13(-1.16%)
Aug 29, 2005 11.00 11.11 10.94 11.05 342,261 +0.08(+0.71%)
Aug 26, 2005 11.24 11.24 10.94 10.98 434,258 -0.26(-2.33%)
Aug 25, 2005 11.03 11.24 10.94 11.24 284,491 +0.25(+2.30%)
Aug 24, 2005 10.87 11.12 10.87 10.99 293,647 -0.17(-1.56%)
Aug 23, 2005 11.05 11.23 11.03 11.16 608,441 -0.11(-0.98%)
Aug 22, 2005 11.11 11.35 11.11 11.27 218,655 +0.27(+2.42%)
Aug 19, 2005 11.28 11.40 10.91 11.00 909,501 -0.21(-1.84%)
Aug 18, 2005 11.33 11.45 11.17 11.21 996,701 -0.12(-1.05%)
Aug 17, 2005 11.13 11.46 11.13 11.33 992,341 +0.24(+2.19%)
Aug 16, 2005 11.28 11.28 11.08 11.09 290,595 -0.11(-0.94%)
Aug 15, 2005 10.99 11.26 10.96 11.19 951,575 +0.18(+1.67%)
Aug 12, 2005 10.94 11.03 10.82 11.01 1,441,206 -0.05(-0.42%)
Aug 11, 2005 11.27 11.27 10.96 11.05 735,972 -0.26(-2.31%)
Aug 10, 2005 11.33 11.33 11.15 11.32 1,099,380 +0.31(+2.83%)
Aug 09, 2005 10.92 11.05 10.90 11.00 1,777,800 +0.22(+2.04%)
Aug 08, 2005 10.82 11.02 10.73 10.78 601,029 +0.07(+0.69%)
Aug 05, 2005 10.60 10.76 10.60 10.71 512,956 +0.11(+1.08%)
Aug 04, 2005 10.55 10.67 10.34 10.60 678,201 +0.05(+0.44%)
Aug 03, 2005 10.34 10.55 10.15 10.55 353,162 +0.25(+2.40%)
Aug 02, 2005 10.16 10.32 10.10 10.30 278,823 +0.16(+1.58%)
Aug 01, 2005 10.05 10.15 10.01 10.14 231,081 +0.11(+1.05%)
Jul 29, 2005 10.02 10.07 10.000 10.04 206,447 -0.02(-0.23%)
Jul 28, 2005 9.881 10.11 9.876 10.06 812,708 +0.17(+1.76%)
Jul 27, 2005 9.908 9.913 9.656 9.885 1,029,837 +0.21(+2.13%)
Jul 26, 2005 9.404 9.693 9.220 9.679 493,336 +0.16(+1.69%)
Jul 25, 2005 9.679 9.679 9.440 9.518 4,487,555 -0.21(-2.17%)
Jul 22, 2005 9.665 9.798 9.647 9.729 425,974 +0.11(+1.14%)
Jul 21, 2005 9.642 9.647 9.486 9.619 9,296,445 +0.04(+0.43%)
Jul 20, 2005 9.128 9.647 9.128 9.578 572,471 +0.38(+4.14%)
Jul 19, 2005 9.238 9.243 8.991 9.197 344,223 -0.05(-0.50%)
Jul 18, 2005 9.243 9.394 9.211 9.243 967,489 +0.00(+0.00%)
Jul 15, 2005 9.174 9.376 9.046 9.243 356,868 +0.01(+0.15%)
Jul 14, 2005 9.174 9.266 9.096 9.229 404,828 +0.24(+2.65%)
Jul 13, 2005 9.128 9.161 8.968 8.991 967,707 +0.15(+1.71%)
Jul 12, 2005 8.633 8.931 8.633 8.839 1,347,901 +0.24(+2.83%)
Jul 11, 2005 8.500 8.761 8.500 8.596 913,207 +0.03(+0.32%)
Jul 08, 2005 8.624 8.807 8.564 8.569 1,298,851 +0.03(+0.38%)
Jul 07, 2005 8.399 8.541 8.353 8.537 919,311 +0.02(+0.27%)
Jul 06, 2005 8.807 8.862 8.514 8.514 466,522 -0.30(-3.38%)
Jul 05, 2005 9.151 9.165 8.716 8.812 569,419 -0.44(-4.71%)
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.