Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.73 46.70 45.59 46.09 378,140 +0.14(+0.30%)
Jul 30, 2008 45.90 46.36 45.53 45.95 260,656 +0.24(+0.53%)
Jul 29, 2008 45.71 45.92 44.74 45.71 253,561 +0.50(+1.11%)
Jul 28, 2008 45.10 46.27 44.95 45.21 96,740 -0.47(-1.03%)
Jul 25, 2008 45.15 46.21 44.43 45.68 374,574 +0.25(+0.55%)
Jul 24, 2008 46.13 46.26 44.89 45.43 201,182 -1.26(-2.70%)
Jul 23, 2008 46.84 47.40 46.31 46.69 265,263 -0.32(-0.68%)
Jul 22, 2008 46.23 47.13 45.82 47.01 198,438 +0.23(+0.49%)
Jul 21, 2008 46.26 47.15 45.62 46.78 236,515 +0.47(+1.01%)
Jul 18, 2008 43.85 47.34 43.85 46.31 279,755 -0.40(-0.86%)
Jul 17, 2008 47.65 47.65 46.18 46.71 394,550 -0.13(-0.28%)
Jul 16, 2008 47.43 48.01 45.91 46.84 525,617 +1.14(+2.49%)
Jul 15, 2008 44.23 45.95 44.13 45.70 410,221 +0.61(+1.35%)
Jul 14, 2008 43.70 45.23 43.62 45.09 265,689 +1.49(+3.42%)
Jul 11, 2008 43.66 43.96 43.01 43.60 455,199 -0.78(-1.76%)
Jul 10, 2008 42.92 44.71 42.84 44.38 593,459 +1.22(+2.83%)
Jul 09, 2008 42.62 43.98 42.46 43.16 499,830 +0.55(+1.29%)
Jul 08, 2008 42.00 42.77 41.66 42.61 496,190 +0.61(+1.45%)
Jul 07, 2008 41.67 42.38 41.38 42.00 435,922 -0.94(-2.19%)
Jul 04, 2008 42.30 43.25 41.91 42.94 219,078 +0.00(+0.00%)
Jul 03, 2008 42.30 43.25 41.91 42.94 219,078 +0.78(+1.85%)
Jul 02, 2008 42.75 42.89 41.79 42.16 340,667 -0.37(-0.87%)
Jul 01, 2008 41.81 43.11 41.62 42.53 404,392 +0.07(+0.16%)
Jun 30, 2008 42.57 43.23 42.40 42.46 225,875 -0.13(-0.31%)
Jun 27, 2008 42.00 43.11 41.77 42.59 398,795 +0.49(+1.16%)
Jun 26, 2008 42.91 42.91 42.00 42.10 255,518 -1.92(-4.36%)
Jun 25, 2008 42.64 44.07 42.40 44.02 385,683 +1.14(+2.66%)
Jun 24, 2008 44.02 44.30 42.53 42.88 196,229 -1.13(-2.57%)
Jun 23, 2008 44.72 44.93 43.88 44.01 160,039 -0.25(-0.56%)
Jun 20, 2008 45.66 45.78 44.00 44.26 519,385 -2.17(-4.67%)
Jun 19, 2008 47.58 47.76 46.24 46.43 306,520 -1.11(-2.33%)
Jun 18, 2008 48.37 48.39 46.79 47.54 349,890 -1.10(-2.26%)
Jun 17, 2008 47.27 48.79 47.27 48.64 652,813 +2.49(+5.40%)
Jun 16, 2008 45.80 47.07 45.46 46.15 468,365 +0.63(+1.38%)
Jun 13, 2008 44.46 45.53 44.18 45.52 367,765 +1.09(+2.45%)
Jun 12, 2008 44.06 45.75 44.06 44.43 217,100 +0.21(+0.47%)
Jun 11, 2008 45.12 45.32 44.20 44.22 290,659 -1.41(-3.09%)
Jun 10, 2008 45.43 45.78 44.87 45.63 219,668 -0.91(-1.96%)
Jun 09, 2008 46.23 46.61 45.81 46.54 422,250 +0.74(+1.62%)
Jun 06, 2008 46.96 47.01 45.75 45.80 289,052 -1.19(-2.53%)
Jun 05, 2008 46.95 47.04 45.87 46.99 394,344 +0.26(+0.56%)
Jun 04, 2008 46.40 47.56 46.29 46.73 452,149 -0.09(-0.19%)
Jun 03, 2008 47.61 47.61 46.12 46.82 181,915 +0.04(+0.09%)
Jun 02, 2008 46.70 47.32 46.54 46.78 152,719 -0.40(-0.85%)
May 30, 2008 47.48 47.55 46.83 47.18 160,242 +0.12(+0.25%)
May 29, 2008 46.90 47.80 46.65 47.06 324,028 +0.01(+0.02%)
May 28, 2008 45.05 47.33 44.91 47.05 326,753 +2.63(+5.92%)
May 27, 2008 44.26 44.68 43.30 44.42 310,805 +0.01(+0.02%)
May 26, 2008 44.96 45.12 43.96 44.41 0 +0.00(+0.00%)
May 23, 2008 44.96 45.12 43.96 44.41 173,414 +0.16(+0.36%)
May 22, 2008 44.70 44.86 43.84 44.25 170,457 -0.70(-1.56%)
May 21, 2008 45.50 46.35 44.86 44.95 156,754 -0.77(-1.68%)
May 20, 2008 45.61 46.03 45.25 45.72 141,336 -0.20(-0.44%)
May 19, 2008 46.50 46.50 45.28 45.92 260,870 -0.44(-0.95%)
May 16, 2008 47.36 47.66 46.13 46.36 557,609 -1.44(-3.01%)
May 15, 2008 49.49 49.49 47.18 47.80 526,549 -1.66(-3.36%)
May 14, 2008 48.84 50.50 48.84 49.46 283,084 +0.67(+1.37%)
May 13, 2008 47.78 48.85 47.38 48.79 353,813 +1.39(+2.93%)
May 12, 2008 46.12 47.57 46.12 47.40 218,906 +1.12(+2.42%)
May 09, 2008 45.95 46.52 45.65 46.28 103,974 -0.20(-0.43%)
May 08, 2008 46.13 47.85 45.50 46.48 381,213 +0.00(+0.00%)
May 07, 2008 47.72 47.99 46.14 46.48 782,162 -2.22(-4.56%)
May 06, 2008 49.14 49.29 48.58 48.70 302,880 +0.23(+0.47%)
May 05, 2008 48.41 49.50 47.25 48.47 383,263 +1.02(+2.15%)
May 02, 2008 47.75 47.99 46.75 47.45 716,762 +1.35(+2.93%)
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.