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 (%)
Aug 30, 2002 7.105 7.138 7.060 7.060 113,578 -0.03(-0.45%)
Aug 29, 2002 7.064 7.115 6.972 7.092 9,330,454 -0.04(-0.58%)
Aug 28, 2002 7.344 7.344 7.041 7.133 218,001 -0.21(-2.81%)
Aug 27, 2002 7.018 7.417 7.018 7.339 509,032 +0.28(+3.90%)
Aug 26, 2002 6.816 7.064 6.816 7.064 137,776 +0.20(+2.94%)
Aug 23, 2002 6.881 6.927 6.858 6.862 266,179 -0.02(-0.33%)
Aug 22, 2002 6.688 7.064 6.688 6.885 672,533 +0.21(+3.16%)
Aug 21, 2002 6.514 6.697 6.514 6.674 169,386 +0.18(+2.83%)
Aug 20, 2002 6.399 6.578 6.353 6.491 206,229 -0.05(-0.70%)
Aug 16, 2002 5.734 6.537 5.619 6.537 648,335 +0.96(+17.28%)
Aug 15, 2002 5.748 5.986 5.573 5.573 436,002 -0.17(-3.03%)
Aug 14, 2002 5.780 5.780 5.688 5.748 175,055 -0.06(-0.95%)
Aug 13, 2002 6.147 6.147 5.780 5.803 291,467 -0.39(-6.30%)
Aug 12, 2002 6.491 6.491 6.078 6.193 279,041 -0.44(-6.57%)
Aug 07, 2002 6.147 6.661 6.147 6.628 195,983 +0.53(+8.65%)
Aug 06, 2002 5.936 6.261 5.890 6.101 348,148 +0.03(+0.45%)
Aug 05, 2002 6.376 6.509 6.069 6.073 225,631 -0.26(-4.06%)
Aug 02, 2002 5.849 6.468 5.849 6.330 2,180,012 +0.53(+9.09%)
Aug 01, 2002 5.505 5.872 5.505 5.803 435,784 +0.31(+5.59%)
Jul 31, 2002 5.459 5.505 5.367 5.495 207,537 -0.01(-0.17%)
Jul 30, 2002 5.688 5.734 5.275 5.505 560,917 -0.41(-6.90%)
Jul 29, 2002 6.193 6.193 5.839 5.913 432,950 -0.28(-4.52%)
Jul 26, 2002 6.353 6.358 5.963 6.193 543,259 -0.28(-4.26%)
Jul 25, 2002 6.812 6.816 6.422 6.468 303,675 -0.37(-5.37%)
Jul 24, 2002 6.720 6.835 6.605 6.835 435,566 +0.11(+1.71%)
Jul 23, 2002 6.927 6.927 6.454 6.720 580,101 -0.21(-2.98%)
Jul 22, 2002 7.454 7.486 6.927 6.927 333,977 -0.83(-10.65%)
Jul 19, 2002 7.798 7.798 7.752 7.752 234,787 +0.17(+2.30%)
Jul 17, 2002 7.546 7.615 7.546 7.578 66,490 -0.17(-2.25%)
Jul 12, 2002 7.936 7.936 7.729 7.752 117,720 -0.02(-0.30%)
Jul 11, 2002 7.798 7.844 7.706 7.775 276,207 -0.11(-1.40%)
Jul 10, 2002 7.982 7.982 7.803 7.885 48,396 -0.09(-1.09%)
Jul 09, 2002 7.913 7.972 7.913 7.972 330,925 +0.04(+0.46%)
Jul 08, 2002 8.165 8.165 7.936 7.936 334,631 -0.21(-2.54%)
Jul 05, 2002 8.349 8.372 8.142 8.142 131,018 -0.18(-2.20%)
Jul 04, 2002 8.257 8.372 8.165 8.326 148,894 +0.00(+0.00%)
Jul 03, 2002 8.257 8.372 8.165 8.326 148,894 +0.07(+0.89%)
Jul 02, 2002 8.349 8.427 8.252 8.252 384,118 -0.10(-1.15%)
Jul 01, 2002 8.211 8.440 8.165 8.349 311,741 +0.19(+2.30%)
Jun 28, 2002 7.959 8.161 7.959 8.161 187,481 +0.23(+2.95%)
Jun 27, 2002 7.661 7.982 7.651 7.927 153,254 +0.31(+4.10%)
Jun 26, 2002 7.798 7.798 7.518 7.615 132,544 -0.24(-3.09%)
Jun 25, 2002 7.839 8.092 7.821 7.858 292,557 +0.20(+2.57%)
Jun 21, 2002 7.844 7.917 7.596 7.661 374,526 -0.21(-2.62%)
Jun 20, 2002 8.257 8.372 7.706 7.867 166,552 -0.34(-4.19%)
Jun 19, 2002 8.555 8.752 8.211 8.211 340,081 -0.17(-1.97%)
Jun 18, 2002 8.440 8.601 8.372 8.376 117,938 -0.02(-0.22%)
Jun 17, 2002 7.959 8.486 7.959 8.394 114,886 +0.48(+6.09%)
Jun 14, 2002 7.972 7.972 7.913 7.913 165,026 +0.07(+0.88%)
Jun 12, 2002 8.372 8.372 7.821 7.844 328,745 -0.60(-7.07%)
Jun 11, 2002 8.578 8.784 8.440 8.440 352,944 -0.18(-2.13%)
Jun 10, 2002 8.211 8.679 8.211 8.624 217,347 +0.41(+5.03%)
Jun 07, 2002 8.326 8.459 8.211 8.211 245,033 -0.22(-2.66%)
Jun 06, 2002 8.899 8.899 8.436 8.436 417,690 -0.56(-6.22%)
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.