Companhia Brasileira DE Distribuicao (NY: CBD )

7.100 USD -0.080 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.83 37.34 36.70 36.96 186,000 +0.09(+0.24%)
Dec 28, 2007 37.33 38.15 35.96 36.87 519,700 -0.13(-0.35%)
Dec 27, 2007 37.24 37.71 36.97 37.00 165,600 -0.52(-1.39%)
Dec 26, 2007 37.07 37.76 36.73 37.52 144,200 +0.62(+1.68%)
Dec 24, 2007 36.85 37.09 36.65 36.90 61,700 +0.19(+0.52%)
Dec 21, 2007 36.25 36.92 36.22 36.71 263,300 +0.56(+1.55%)
Dec 20, 2007 36.14 36.35 35.66 36.15 308,500 +0.51(+1.43%)
Dec 19, 2007 35.70 36.32 35.21 35.64 387,300 -0.16(-0.45%)
Dec 18, 2007 36.52 37.04 35.00 35.80 455,900 -0.63(-1.73%)
Dec 17, 2007 37.43 37.61 35.99 36.43 309,700 -1.44(-3.80%)
Dec 14, 2007 37.90 38.88 37.30 37.87 821,000 -0.72(-1.87%)
Dec 13, 2007 38.95 39.43 38.23 38.59 690,401 -1.09(-2.75%)
Dec 12, 2007 38.72 40.59 38.72 39.68 927,400 +2.09(+5.56%)
Dec 11, 2007 39.00 39.87 37.41 37.59 955,535 +0.08(+0.21%)
Dec 10, 2007 37.06 37.99 36.95 37.51 1,167,800 +0.13(+0.35%)
Dec 07, 2007 34.83 38.19 34.77 37.38 1,110,600 +2.11(+5.98%)
Dec 06, 2007 34.45 35.30 34.36 35.27 271,900 +0.83(+2.41%)
Dec 05, 2007 34.09 34.76 34.09 34.44 257,600 +1.34(+4.05%)
Dec 04, 2007 33.00 33.40 32.41 33.10 209,100 -0.25(-0.75%)
Dec 03, 2007 33.20 33.76 33.01 33.35 198,400 +0.33(+1.00%)
Nov 30, 2007 33.83 34.10 32.76 33.02 255,856 +0.08(+0.24%)
Nov 29, 2007 32.36 33.37 31.96 32.94 475,300 +0.43(+1.32%)
Nov 28, 2007 31.21 32.75 31.21 32.51 325,500 +2.20(+7.26%)
Nov 27, 2007 30.00 30.66 29.83 30.31 220,900 +0.48(+1.61%)
Nov 26, 2007 31.22 31.32 29.64 29.83 489,700 -1.57(-5.00%)
Nov 23, 2007 31.57 31.57 31.06 31.40 76,200 -0.25(-0.79%)
Nov 21, 2007 32.90 32.90 31.30 31.65 455,900 -2.27(-6.69%)
Nov 20, 2007 33.52 34.70 33.38 33.92 190,400 +0.55(+1.65%)
Nov 19, 2007 33.85 34.40 33.23 33.37 397,000 -1.13(-3.28%)
Nov 16, 2007 34.35 34.82 33.42 34.50 367,490 +1.19(+3.57%)
Nov 15, 2007 33.00 33.97 32.96 33.31 237,500 -0.49(-1.45%)
Nov 14, 2007 34.40 34.40 33.57 33.80 504,000 -1.09(-3.12%)
Nov 13, 2007 33.83 35.00 33.35 34.89 579,697 +3.99(+12.91%)
Nov 12, 2007 33.17 33.40 30.76 30.90 784,400 -2.51(-7.51%)
Nov 09, 2007 32.45 33.65 32.35 33.41 327,900 +0.26(+0.78%)
Nov 08, 2007 33.90 34.15 32.41 33.15 421,300 -0.36(-1.07%)
Nov 07, 2007 34.10 34.50 33.44 33.51 621,900 -0.99(-2.87%)
Nov 06, 2007 33.68 34.50 33.63 34.50 455,400 +2.19(+6.78%)
Nov 05, 2007 31.13 32.66 31.13 32.31 419,400 +0.87(+2.77%)
Nov 02, 2007 31.54 31.66 30.92 31.44 141,800 +0.18(+0.58%)
Nov 01, 2007 31.50 32.14 31.08 31.26 325,100 -0.92(-2.86%)
Oct 31, 2007 31.73 32.53 31.20 32.18 394,400 +0.70(+2.22%)
Oct 30, 2007 31.48 31.85 31.18 31.48 313,900 +0.14(+0.45%)
Oct 29, 2007 31.49 31.73 31.01 31.34 392,000 +0.44(+1.42%)
Oct 26, 2007 30.77 30.96 29.86 30.90 321,300 +0.66(+2.18%)
Oct 25, 2007 30.99 30.99 29.82 30.24 534,100 -0.85(-2.73%)
Oct 24, 2007 31.10 31.52 30.36 31.09 334,500 -0.31(-0.99%)
Oct 23, 2007 31.66 31.69 30.98 31.40 239,100 +0.60(+1.95%)
Oct 22, 2007 30.30 31.36 30.19 30.80 558,400 +0.22(+0.72%)
Oct 19, 2007 32.24 32.27 30.50 30.58 378,600 -1.70(-5.27%)
Oct 18, 2007 31.31 32.33 31.11 32.28 235,800 +0.81(+2.57%)
Oct 17, 2007 32.49 32.59 31.10 31.47 500,000 -0.85(-2.63%)
Oct 16, 2007 32.75 32.85 32.01 32.32 246,500 -0.68(-2.06%)
Oct 15, 2007 33.85 33.97 32.75 33.00 558,000 -0.87(-2.57%)
Oct 12, 2007 33.54 34.31 33.33 33.87 323,100 +0.68(+2.05%)
Oct 11, 2007 33.62 34.36 32.95 33.19 784,900 -0.19(-0.57%)
Oct 10, 2007 32.62 33.42 32.40 33.38 690,480 +0.94(+2.90%)
Oct 09, 2007 32.24 32.59 31.94 32.44 1,032,400 +1.05(+3.35%)
Oct 08, 2007 30.55 31.60 30.27 31.39 360,000 +1.22(+4.04%)
Oct 05, 2007 29.69 30.46 28.80 30.17 496,200 +0.44(+1.48%)
Oct 04, 2007 30.50 30.71 29.71 29.73 445,700 -0.53(-1.75%)
Oct 03, 2007 30.73 30.93 30.20 30.26 314,500 -0.39(-1.27%)
Oct 02, 2007 30.92 30.92 30.20 30.65 465,200 -0.42(-1.35%)
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.