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 (%)
May 31, 2007 15.33 15.65 15.33 15.47 1,100,252 +0.17(+1.14%)
May 30, 2007 14.74 15.41 14.74 15.29 971,195 +0.16(+1.03%)
May 29, 2007 15.11 15.31 15.00 15.14 945,689 +0.22(+1.51%)
May 25, 2007 14.59 14.91 14.52 14.91 686,485 +0.57(+3.97%)
May 24, 2007 14.55 14.72 14.28 14.34 691,063 -0.36(-2.43%)
May 23, 2007 15.03 15.05 14.64 14.70 1,175,680 -0.33(-2.20%)
May 22, 2007 15.18 15.18 14.97 15.03 546,965 -0.06(-0.37%)
May 21, 2007 15.01 15.22 15.01 15.09 250,047 +0.02(+0.15%)
May 18, 2007 15.14 15.22 14.89 15.06 327,437 -0.12(-0.79%)
May 17, 2007 15.20 15.33 14.99 15.18 255,497 -0.11(-0.69%)
May 16, 2007 14.75 15.29 14.74 15.29 1,054,908 +0.63(+4.32%)
May 15, 2007 14.98 14.98 14.51 14.66 1,649,179 -0.48(-3.18%)
May 14, 2007 15.25 15.31 15.02 15.14 369,948 -0.06(-0.42%)
May 11, 2007 14.69 15.24 14.65 15.20 664,031 +0.53(+3.63%)
May 10, 2007 14.92 14.97 14.44 14.67 676,893 -0.33(-2.17%)
May 09, 2007 14.73 15.07 14.66 15.00 328,745 +0.15(+0.99%)
May 08, 2007 14.82 14.87 14.67 14.85 416,818 -0.00(-0.03%)
May 07, 2007 15.09 15.18 14.75 14.85 553,941 -0.23(-1.55%)
May 04, 2007 15.03 15.18 14.93 15.09 313,921 +0.16(+1.04%)
May 03, 2007 15.00 15.00 14.89 14.93 363,844 +0.13(+0.90%)
May 02, 2007 14.78 14.91 14.75 14.80 716,570 -0.01(-0.09%)
May 01, 2007 14.66 14.94 14.63 14.81 331,143 +0.20(+1.35%)
Apr 30, 2007 14.84 14.84 14.57 14.61 314,575 -0.14(-0.96%)
Apr 27, 2007 14.53 14.84 14.52 14.76 337,683 -0.15(-0.98%)
Apr 26, 2007 15.14 15.16 14.85 14.90 535,411 -0.28(-1.87%)
Apr 25, 2007 15.32 15.39 15.13 15.19 542,823 +0.02(+0.12%)
Apr 24, 2007 15.24 15.25 15.13 15.17 376,270 -0.08(-0.54%)
Apr 23, 2007 15.17 15.45 15.17 15.25 595,143 -0.04(-0.27%)
Apr 20, 2007 15.44 15.55 15.02 15.29 1,106,138 -0.03(-0.18%)
Apr 19, 2007 15.14 15.61 15.13 15.32 1,062,102 -0.09(-0.60%)
Apr 18, 2007 15.26 15.51 15.13 15.41 582,717 +0.15(+0.99%)
Apr 17, 2007 15.63 15.63 15.21 15.26 613,673 +0.05(+0.33%)
Apr 16, 2007 14.95 15.26 14.82 15.21 442,978 +0.33(+2.19%)
Apr 13, 2007 14.63 14.89 14.44 14.89 334,849 +0.37(+2.53%)
Apr 12, 2007 14.17 14.52 14.11 14.52 536,065 +0.28(+1.93%)
Apr 11, 2007 14.61 14.65 14.12 14.24 366,678 -0.39(-2.66%)
Apr 10, 2007 14.51 14.72 14.45 14.63 266,179 +0.11(+0.73%)
Apr 09, 2007 14.68 14.81 14.51 14.53 518,406 +0.03(+0.19%)
Apr 05, 2007 14.18 14.56 14.18 14.50 572,689 +0.32(+2.26%)
Apr 04, 2007 13.73 14.41 13.56 14.18 739,024 +0.44(+3.24%)
Apr 03, 2007 13.36 13.85 13.36 13.73 272,065 +0.49(+3.71%)
Apr 02, 2007 13.21 13.27 13.02 13.24 527,563 -0.01(-0.07%)
Mar 30, 2007 13.30 13.47 13.20 13.25 346,404 -0.21(-1.57%)
Mar 29, 2007 13.28 13.55 13.22 13.46 526,691 +0.28(+2.12%)
Mar 28, 2007 13.30 13.35 13.00 13.18 330,925 -0.17(-1.24%)
Mar 27, 2007 13.55 13.55 13.25 13.35 587,731 -0.20(-1.46%)
Mar 26, 2007 13.85 13.85 13.44 13.55 307,817 -0.10(-0.71%)
Mar 23, 2007 13.69 13.79 13.50 13.64 396,108 -0.12(-0.87%)
Mar 22, 2007 13.99 14.09 13.58 13.76 965,527 +0.00(+0.00%)
Mar 21, 2007 13.71 13.91 13.35 13.76 975,991 +0.19(+1.42%)
Mar 20, 2007 13.58 13.62 13.47 13.57 425,756 +0.18(+1.37%)
Mar 19, 2007 13.24 13.61 13.24 13.39 734,010 +0.26(+1.96%)
Mar 16, 2007 13.12 13.24 12.94 13.13 1,107,010 +0.06(+0.42%)
Mar 15, 2007 12.87 13.07 12.78 13.07 686,485 +0.21(+1.60%)
Mar 14, 2007 12.84 13.07 12.43 12.87 470,228 +0.02(+0.18%)
Mar 13, 2007 13.39 13.34 12.84 12.84 218,873 -0.54(-4.04%)
Mar 12, 2007 13.38 13.52 13.30 13.39 272,937 -0.06(-0.41%)
Mar 09, 2007 13.53 13.80 13.37 13.44 776,956 +0.14(+1.07%)
Mar 08, 2007 13.30 13.45 13.19 13.30 590,347 +0.24(+1.86%)
Mar 07, 2007 13.07 13.32 13.00 13.05 462,816 -0.06(-0.45%)
Mar 06, 2007 13.17 13.35 13.08 13.11 781,316 +0.35(+2.73%)
Mar 05, 2007 12.79 13.02 12.71 12.77 416,382 -0.31(-2.38%)
Mar 02, 2007 13.34 13.53 13.08 13.08 514,264 -0.47(-3.49%)
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.