Companhia Brasileira DE Distribuicao (NY: CBD )

6.860 USD -0.240 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 42.26 42.39 41.94 41.98 244,459 -0.28(-0.66%)
Dec 30, 2010 41.82 42.32 41.82 42.26 261,354 +0.35(+0.84%)
Dec 29, 2010 40.95 41.96 40.95 41.91 239,432 +1.48(+3.66%)
Dec 28, 2010 41.17 41.33 40.42 40.43 109,254 -0.40(-0.98%)
Dec 27, 2010 40.69 40.96 40.36 40.83 208,280 -0.02(-0.05%)
Dec 23, 2010 40.74 40.89 40.39 40.85 137,744 +0.10(+0.25%)
Dec 22, 2010 40.91 41.05 40.49 40.75 498,295 -1.03(-2.47%)
Dec 21, 2010 41.40 41.92 41.38 41.78 278,602 +0.86(+2.10%)
Dec 20, 2010 40.73 41.08 40.10 40.92 304,354 +0.32(+0.79%)
Dec 17, 2010 40.64 40.94 40.44 40.60 481,184 -0.52(-1.26%)
Dec 16, 2010 40.56 41.19 40.48 41.12 403,371 +0.78(+1.93%)
Dec 15, 2010 40.59 41.21 40.25 40.34 668,668 -0.47(-1.15%)
Dec 14, 2010 39.77 41.01 39.65 40.81 799,797 +0.85(+2.13%)
Dec 13, 2010 39.54 40.16 39.48 39.96 328,832 +0.39(+0.99%)
Dec 10, 2010 39.79 39.92 39.29 39.57 564,725 -0.44(-1.10%)
Dec 09, 2010 40.78 40.79 39.87 40.01 571,283 -0.58(-1.43%)
Dec 08, 2010 41.38 41.51 40.40 40.59 450,355 -1.25(-2.99%)
Dec 07, 2010 42.20 42.27 41.56 41.84 443,363 +0.38(+0.92%)
Dec 06, 2010 41.49 41.62 41.23 41.46 511,668 -0.31(-0.74%)
Dec 03, 2010 41.78 41.84 41.46 41.77 901,191 -0.17(-0.41%)
Dec 02, 2010 41.40 42.00 41.28 41.94 696,820 +0.29(+0.70%)
Dec 01, 2010 42.34 42.37 41.43 41.65 1,278,020 -0.42(-1.00%)
Nov 30, 2010 40.93 42.24 40.77 42.07 1,140,633 +1.21(+2.96%)
Nov 29, 2010 40.66 41.10 40.08 40.86 847,382 -0.15(-0.37%)
Nov 26, 2010 40.72 41.38 40.64 41.01 447,784 +0.03(+0.07%)
Nov 24, 2010 40.28 40.98 40.98 40.98 783,495 +1.37(+3.46%)
Nov 23, 2010 40.73 40.74 39.23 39.61 1,377,324 -2.10(-5.03%)
Nov 22, 2010 41.25 42.03 41.25 41.71 1,358,048 +0.49(+1.19%)
Nov 19, 2010 40.58 41.46 40.58 41.22 391,887 +0.53(+1.30%)
Nov 18, 2010 40.15 41.06 39.93 40.69 499,024 +1.59(+4.07%)
Nov 17, 2010 39.10 39.71 39.06 39.10 527,407 +0.49(+1.27%)
Nov 16, 2010 38.81 38.89 37.91 38.61 639,501 -0.73(-1.86%)
Nov 15, 2010 39.43 39.66 39.17 39.34 232,701 +0.08(+0.20%)
Nov 12, 2010 39.77 40.24 39.12 39.26 579,308 -0.51(-1.28%)
Nov 11, 2010 39.80 40.17 39.53 39.77 702,350 +0.14(+0.35%)
Nov 10, 2010 39.17 39.90 38.66 39.63 727,930 +0.08(+0.20%)
Nov 09, 2010 40.52 40.57 39.32 39.55 863,481 -1.09(-2.68%)
Nov 08, 2010 40.52 40.91 40.36 40.64 352,712 -0.31(-0.76%)
Nov 05, 2010 40.74 41.15 40.57 40.95 502,910 +0.25(+0.61%)
Nov 04, 2010 39.99 40.73 39.51 40.70 918,380 +1.21(+3.06%)
Nov 03, 2010 39.96 40.01 38.82 39.49 383,990 -0.12(-0.30%)
Nov 02, 2010 39.37 39.85 39.05 39.61 344,809 +0.16(+0.41%)
Nov 01, 2010 39.51 39.72 39.05 39.45 672,759 -0.16(-0.40%)
Oct 29, 2010 37.91 39.69 37.86 39.61 885,179 +2.09(+5.57%)
Oct 28, 2010 36.84 37.79 36.83 37.52 738,903 +0.80(+2.18%)
Oct 27, 2010 36.82 36.98 36.37 36.72 796,647 -0.37(-1.00%)
Oct 25, 2010 36.68 37.22 36.33 37.09 614,690 +0.78(+2.15%)
Oct 22, 2010 37.20 37.20 36.21 36.31 1,154,215 -0.85(-2.29%)
Oct 21, 2010 36.86 37.61 36.48 37.16 823,292 +0.02(+0.05%)
Oct 20, 2010 37.11 37.60 36.93 37.14 543,110 -0.12(-0.32%)
Oct 19, 2010 36.89 37.59 36.70 37.26 811,740 -0.35(-0.93%)
Oct 18, 2010 37.63 37.99 37.52 37.61 807,600 -38.78(-50.77%)
Oct 15, 2010 77.32 77.44 75.93 76.39 1,188,000 -0.46(-0.60%)
Oct 14, 2010 77.76 78.18 76.11 76.85 451,091 -0.84(-1.08%)
Oct 13, 2010 75.46 78.04 75.46 77.69 726,351 +2.10(+2.78%)
Oct 12, 2010 74.56 75.75 73.98 75.59 338,983 +0.93(+1.25%)
Oct 11, 2010 73.79 74.81 73.79 74.66 443,468 +1.26(+1.72%)
Oct 08, 2010 73.40 73.59 71.37 73.40 645,973 +1.77(+2.47%)
Oct 07, 2010 71.93 71.98 70.91 71.63 1,350 +0.05(+0.07%)
Oct 06, 2010 72.40 73.07 71.30 71.58 828,112 -1.11(-1.53%)
Oct 05, 2010 71.08 73.27 70.96 72.69 613,183 +1.83(+2.58%)
Oct 04, 2010 70.70 71.06 70.36 70.86 381,216 -0.19(-0.27%)
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.