Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.670 8.679 8.330 8.661 234,569 +0.03(+0.32%)
Sep 29, 2003 8.330 8.633 8.280 8.633 122,298 +0.26(+3.12%)
Sep 26, 2003 8.349 8.385 8.252 8.372 264,435 +0.02(+0.27%)
Sep 25, 2003 8.532 8.532 8.257 8.349 148,676 -0.14(-1.62%)
Sep 24, 2003 8.647 8.647 8.486 8.486 168,296 -0.11(-1.23%)
Sep 23, 2003 8.624 8.780 8.546 8.592 189,225 -0.05(-0.53%)
Sep 22, 2003 8.642 8.642 8.578 8.638 76,736 -0.03(-0.37%)
Sep 19, 2003 8.761 8.785 8.647 8.670 335,285 +0.00(+0.00%)
Sep 18, 2003 9.083 9.110 8.564 8.670 912,117 -0.28(-3.13%)
Sep 17, 2003 8.968 8.972 8.830 8.949 413,984 +0.12(+1.40%)
Sep 16, 2003 8.761 8.830 8.734 8.826 381,284 +0.06(+0.73%)
Sep 15, 2003 8.693 8.867 8.601 8.761 284,927 +0.12(+1.38%)
Sep 12, 2003 8.638 8.812 8.468 8.642 495,298 +0.02(+0.21%)
Sep 11, 2003 8.725 8.830 8.624 8.624 602,119 -0.11(-1.31%)
Sep 10, 2003 8.633 8.945 8.633 8.738 319,153 -0.01(-0.10%)
Sep 09, 2003 9.174 9.174 8.734 8.748 444,068 -0.38(-4.17%)
Sep 08, 2003 9.404 9.486 9.124 9.128 252,663 -0.18(-1.92%)
Sep 05, 2003 9.349 9.518 9.294 9.307 217,129 +0.00(+0.05%)
Sep 04, 2003 9.280 9.578 9.280 9.303 411,368 +0.02(+0.25%)
Sep 03, 2003 9.193 9.427 9.151 9.280 244,597 +0.11(+1.20%)
Sep 02, 2003 9.133 9.312 9.000 9.170 316,319 +0.15(+1.68%)
Aug 29, 2003 8.945 9.193 8.936 9.018 278,605 +0.11(+1.18%)
Aug 28, 2003 9.037 9.151 8.913 8.913 423,358 -0.08(-0.87%)
Aug 27, 2003 8.794 9.014 8.794 8.991 315,447 +0.27(+3.05%)
Aug 26, 2003 8.729 8.807 8.716 8.725 141,264 -0.00(-0.05%)
Aug 25, 2003 8.982 8.982 8.720 8.729 176,145 -0.21(-2.31%)
Aug 22, 2003 9.142 9.142 8.780 8.936 379,104 -0.22(-2.36%)
Aug 21, 2003 8.931 9.151 8.876 9.151 766,710 +0.08(+0.91%)
Aug 20, 2003 8.716 9.087 8.693 9.069 407,008 +0.35(+4.05%)
Aug 19, 2003 8.807 8.807 8.674 8.716 420,524 -0.07(-0.78%)
Aug 18, 2003 8.816 8.908 8.784 8.784 182,249 +0.02(+0.21%)
Aug 15, 2003 8.729 8.885 8.716 8.766 161,756 +0.07(+0.84%)
Aug 14, 2003 8.275 8.716 8.238 8.693 392,402 +0.44(+5.34%)
Aug 13, 2003 8.092 8.307 8.078 8.252 522,331 +0.16(+1.93%)
Aug 12, 2003 7.982 8.211 7.972 8.096 346,840 +0.07(+0.86%)
Aug 11, 2003 8.261 8.261 7.963 8.027 413,548 -0.20(-2.40%)
Aug 08, 2003 8.303 8.303 8.188 8.225 102,896 -0.03(-0.33%)
Aug 07, 2003 8.073 8.294 8.064 8.252 261,819 +0.18(+2.27%)
Aug 06, 2003 8.156 8.156 8.027 8.069 371,474 -0.12(-1.51%)
Aug 05, 2003 8.014 8.257 8.014 8.193 443,850 +0.21(+2.64%)
Aug 04, 2003 8.248 8.248 7.844 7.982 1,046,842 -0.28(-3.44%)
Aug 01, 2003 8.505 8.505 8.206 8.266 880,725 -0.29(-3.38%)
Jul 31, 2003 8.183 8.560 8.142 8.555 473,062 +0.38(+4.66%)
Jul 30, 2003 8.105 8.440 8.096 8.174 535,411 +0.11(+1.42%)
Jul 29, 2003 8.101 8.105 7.917 8.060 241,981 -0.02(-0.23%)
Jul 28, 2003 7.904 8.220 7.826 8.078 270,103 +0.29(+3.71%)
Jul 25, 2003 8.027 8.055 7.748 7.789 666,429 -0.15(-1.85%)
Jul 24, 2003 7.890 8.165 7.867 7.936 416,382 +0.09(+1.17%)
Jul 23, 2003 8.096 8.161 7.844 7.844 655,747 -0.16(-2.01%)
Jul 22, 2003 7.693 8.055 7.638 8.005 909,501 +0.37(+4.87%)
Jul 21, 2003 7.339 7.706 7.339 7.633 415,292 +0.20(+2.72%)
Jul 18, 2003 7.307 7.431 7.261 7.431 324,821 +0.15(+2.08%)
Jul 17, 2003 7.271 7.362 7.087 7.280 831,020 +0.02(+0.32%)
Jul 16, 2003 7.546 7.546 7.202 7.257 468,702 -0.24(-3.24%)
Jul 15, 2003 7.546 7.615 7.495 7.500 618,469 -0.07(-0.91%)
Jul 14, 2003 7.436 7.569 7.408 7.569 266,179 +0.14(+1.85%)
Jul 11, 2003 7.408 7.523 7.385 7.431 205,139 +0.02(+0.31%)
Jul 10, 2003 7.385 7.500 7.339 7.408 235,877 +0.03(+0.37%)
Jul 09, 2003 7.225 7.385 7.206 7.381 169,386 +0.09(+1.19%)
Jul 08, 2003 7.110 7.404 7.105 7.294 541,297 +0.18(+2.58%)
Jul 07, 2003 7.110 7.174 7.041 7.110 290,159 +0.00(+0.00%)
Jul 03, 2003 7.179 7.179 7.110 7.110 26,814 -0.06(-0.90%)
Jul 02, 2003 7.193 7.284 7.174 7.174 318,935 -0.02(-0.26%)
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.