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 31, 2008 26.96 27.80 26.95 27.56 198,337 +0.59(+2.19%)
Dec 30, 2008 26.55 27.46 26.32 26.97 238,778 +1.23(+4.78%)
Dec 29, 2008 25.87 26.06 25.58 25.74 250,905 -1.01(-3.78%)
Dec 26, 2008 27.31 27.51 26.51 26.75 0 -0.64(-2.34%)
Dec 24, 2008 27.80 27.80 27.02 27.39 91,494 -0.25(-0.90%)
Dec 23, 2008 28.13 28.40 27.46 27.64 239,620 -0.43(-1.53%)
Dec 22, 2008 27.96 28.25 27.51 28.07 361,814 -0.38(-1.34%)
Dec 19, 2008 28.87 29.40 28.05 28.45 516,195 +0.52(+1.86%)
Dec 18, 2008 28.49 28.86 27.55 27.93 530,965 -0.15(-0.53%)
Dec 17, 2008 28.33 28.97 27.66 28.08 464,308 -2.12(-7.02%)
Dec 16, 2008 29.15 30.31 28.85 30.20 513,003 +1.45(+5.04%)
Dec 15, 2008 29.05 29.29 28.32 28.75 521,048 -0.40(-1.37%)
Dec 12, 2008 28.09 29.93 28.09 29.15 0 +1.14(+4.07%)
Dec 11, 2008 29.43 30.52 27.50 28.01 590,123 -0.61(-2.13%)
Dec 10, 2008 28.73 29.51 28.23 28.62 862,603 +0.59(+2.10%)
Dec 09, 2008 28.84 29.33 27.71 28.03 730,051 -2.06(-6.85%)
Dec 08, 2008 31.60 32.19 29.94 30.09 1,095,261 -1.53(-4.84%)
Dec 05, 2008 28.73 32.58 27.95 31.62 0 +1.89(+6.36%)
Dec 04, 2008 30.16 30.86 28.91 29.73 400,503 -1.16(-3.76%)
Dec 03, 2008 30.04 31.92 29.78 30.89 367,386 -0.88(-2.77%)
Dec 02, 2008 30.78 31.78 30.23 31.77 349,212 +1.55(+5.13%)
Dec 01, 2008 30.52 31.77 30.00 30.22 332,757 -2.77(-8.40%)
Nov 28, 2008 33.14 33.35 32.57 32.99 200,794 -0.41(-1.23%)
Nov 26, 2008 30.77 34.04 30.77 33.40 430,453 +1.94(+6.17%)
Nov 25, 2008 31.45 31.66 30.16 31.46 407,844 +0.43(+1.39%)
Nov 24, 2008 29.82 32.02 29.17 31.03 357,901 +2.13(+7.37%)
Nov 21, 2008 27.94 28.94 26.46 28.90 543,051 +3.01(+11.63%)
Nov 20, 2008 28.37 28.37 25.37 25.89 193,610 -2.38(-8.42%)
Nov 19, 2008 29.94 30.30 28.00 28.27 208,342 -1.98(-6.55%)
Nov 18, 2008 31.23 31.54 29.48 30.25 273,394 -0.87(-2.80%)
Nov 17, 2008 29.20 31.95 28.97 31.12 387,573 +1.54(+5.21%)
Nov 14, 2008 30.87 31.52 29.41 29.58 0 -3.59(-10.82%)
Nov 13, 2008 28.62 33.33 27.66 33.17 489,191 +6.06(+22.35%)
Nov 12, 2008 29.93 29.93 26.77 27.11 394,156 -3.69(-11.98%)
Nov 11, 2008 30.32 31.50 28.67 30.80 338,875 +0.06(+0.20%)
Nov 10, 2008 33.27 33.86 30.30 30.74 342,065 -1.81(-5.56%)
Nov 07, 2008 32.37 33.25 31.30 32.55 0 +1.46(+4.70%)
Nov 06, 2008 31.50 32.95 30.68 31.09 582,297 -0.30(-0.96%)
Nov 05, 2008 32.57 33.69 31.27 31.39 665,118 -2.51(-7.40%)
Nov 04, 2008 32.24 33.90 31.98 33.90 389,641 +2.10(+6.60%)
Nov 03, 2008 30.30 31.97 30.30 31.80 281,365 +1.87(+6.25%)
Oct 31, 2008 30.42 32.30 29.85 29.93 417,341 -2.63(-8.08%)
Oct 30, 2008 29.77 32.83 29.25 32.56 367,677 +3.89(+13.57%)
Oct 29, 2008 26.86 29.62 25.52 28.67 436,527 +1.67(+6.19%)
Oct 28, 2008 23.94 27.00 23.39 27.00 462,802 +4.72(+21.18%)
Oct 27, 2008 21.91 23.04 21.65 22.28 207,559 +0.10(+0.45%)
Oct 24, 2008 21.72 23.00 21.72 22.18 0 -2.21(-9.06%)
Oct 23, 2008 23.77 24.73 22.87 24.39 536,645 +0.53(+2.22%)
Oct 22, 2008 25.75 25.89 23.01 23.86 707,285 -3.67(-13.33%)
Oct 21, 2008 28.32 30.44 27.45 27.53 273,880 -2.71(-8.96%)
Oct 20, 2008 29.49 30.28 28.61 30.24 495,515 +1.34(+4.64%)
Oct 17, 2008 26.01 29.87 25.92 28.90 0 +1.65(+6.06%)
Oct 16, 2008 26.45 27.45 23.89 27.25 843,781 +2.76(+11.27%)
Oct 15, 2008 26.82 27.56 24.05 24.49 291,689 -3.63(-12.91%)
Oct 14, 2008 29.09 29.95 27.10 28.12 693,288 +0.14(+0.50%)
Oct 13, 2008 26.14 27.98 24.60 27.98 468,054 +5.48(+24.36%)
Oct 10, 2008 22.01 22.90 21.26 22.50 0 -1.84(-7.56%)
Oct 09, 2008 25.79 26.93 23.42 24.34 378,670 -0.12(-0.49%)
Oct 08, 2008 23.85 25.54 23.01 24.46 477,881 -0.79(-3.13%)
Oct 07, 2008 27.35 28.56 24.83 25.25 528,484 -2.06(-7.54%)
Oct 06, 2008 28.01 28.55 25.71 27.31 468,395 -4.00(-12.78%)
Oct 03, 2008 32.99 34.74 30.95 31.31 0 -1.59(-4.83%)
Oct 02, 2008 35.00 35.00 32.01 32.90 280,990 -2.69(-7.56%)
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.