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 (%)
Jul 31, 2007 17.72 17.89 17.01 17.05 624,355 -0.29(-1.69%)
Jul 30, 2007 16.63 17.51 16.61 17.35 1,236,939 +0.67(+4.02%)
Jul 27, 2007 17.11 17.17 16.61 16.68 1,595,769 -0.37(-2.18%)
Jul 26, 2007 17.29 17.49 15.94 17.05 2,421,994 -1.15(-6.33%)
Jul 25, 2007 18.48 18.67 17.71 18.20 935,879 -0.20(-1.07%)
Jul 24, 2007 19.46 19.50 18.14 18.40 859,360 -1.11(-5.67%)
Jul 23, 2007 19.50 19.61 19.35 19.50 771,724 +0.27(+1.38%)
Jul 20, 2007 19.79 19.85 19.21 19.24 1,153,444 -0.80(-4.01%)
Jul 19, 2007 20.16 20.22 19.91 20.04 603,645 +0.19(+0.97%)
Jul 18, 2007 19.89 20.05 19.59 19.85 823,826 -0.04(-0.21%)
Jul 17, 2007 19.94 20.01 19.46 19.89 1,293,619 +0.24(+1.24%)
Jul 16, 2007 20.41 20.43 19.61 19.65 895,113 -0.43(-2.15%)
Jul 13, 2007 19.91 20.22 19.70 20.08 2,163,880 +0.80(+4.14%)
Jul 12, 2007 18.64 19.39 18.50 19.28 1,008,691 +1.08(+5.95%)
Jul 11, 2007 17.98 18.53 17.87 18.20 849,986 +0.29(+1.61%)
Jul 10, 2007 18.35 18.19 17.83 17.91 601,465 -0.38(-2.06%)
Jul 09, 2007 18.35 18.44 18.16 18.28 605,607 -0.10(-0.55%)
Jul 06, 2007 18.12 18.61 18.07 18.39 758,426 +0.48(+2.69%)
Jul 05, 2007 17.53 17.94 17.48 17.90 739,242 -0.02(-0.13%)
Jul 03, 2007 17.75 18.03 17.75 17.93 267,487 +0.11(+0.59%)
Jul 02, 2007 18.06 18.01 17.59 17.82 701,964 +0.09(+0.52%)
Jun 29, 2007 18.28 18.28 17.62 17.73 879,417 -0.30(-1.65%)
Jun 28, 2007 17.67 18.12 17.62 18.03 585,333 +0.61(+3.53%)
Jun 27, 2007 16.90 17.46 16.90 17.41 621,085 +0.26(+1.50%)
Jun 26, 2007 17.66 17.66 16.92 17.16 702,836 -0.17(-1.01%)
Jun 25, 2007 17.39 17.76 17.13 17.33 778,482 +0.02(+0.13%)
Jun 22, 2007 17.56 17.64 17.25 17.31 714,390 -0.61(-3.41%)
Jun 21, 2007 17.80 17.99 17.58 17.92 1,072,130 +0.22(+1.24%)
Jun 20, 2007 18.26 18.32 17.66 17.70 524,947 -0.54(-2.94%)
Jun 19, 2007 18.21 18.39 18.19 18.23 1,038,557 -0.09(-0.50%)
Jun 18, 2007 18.43 18.46 17.92 18.33 847,588 -0.10(-0.55%)
Jun 15, 2007 18.21 18.61 18.16 18.43 1,633,919 +0.44(+2.45%)
Jun 14, 2007 17.24 18.05 17.24 17.99 2,121,806 +0.98(+5.74%)
Jun 13, 2007 16.60 17.25 16.47 17.01 1,395,208 +0.63(+3.84%)
Jun 12, 2007 16.24 16.63 16.20 16.38 1,362,725 +0.06(+0.37%)
Jun 11, 2007 15.94 16.33 15.83 16.32 698,912 +0.41(+2.57%)
Jun 08, 2007 15.30 15.99 15.21 15.91 783,060 +0.59(+3.83%)
Jun 07, 2007 15.60 15.76 15.21 15.33 1,515,108 -0.32(-2.02%)
Jun 06, 2007 15.58 15.73 15.52 15.64 618,905 -0.03(-0.20%)
Jun 05, 2007 16.04 16.04 15.59 15.67 816,850 -0.37(-2.29%)
Jun 04, 2007 15.91 16.21 15.89 16.04 1,167,396 -0.14(-0.85%)
Jun 01, 2007 15.68 16.19 15.68 16.18 3,627,540 +0.71(+4.60%)
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%)
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.