Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6315 -0.0085 (-1.33%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.179 7.179 7.110 7.156 173,529 +0.05(+0.65%)
Nov 27, 2002 7.110 7.179 7.055 7.110 154,780 +0.05(+0.65%)
Nov 26, 2002 7.161 7.179 7.064 7.064 262,037 -0.10(-1.35%)
Nov 25, 2002 7.211 7.298 7.018 7.161 115,322 -0.05(-0.70%)
Nov 22, 2002 7.156 7.266 7.156 7.211 184,211 +0.02(+0.26%)
Nov 21, 2002 7.128 7.197 7.128 7.193 119,464 +0.06(+0.90%)
Nov 20, 2002 6.881 7.142 6.881 7.128 365,806 +0.25(+3.60%)
Nov 19, 2002 7.133 7.133 6.743 6.881 427,500 -0.23(-3.23%)
Nov 18, 2002 7.225 7.225 7.110 7.110 128,838 -0.11(-1.52%)
Nov 15, 2002 7.220 7.271 7.202 7.220 19,838 +0.04(+0.58%)
Nov 14, 2002 7.390 7.390 7.110 7.179 304,765 -0.27(-3.63%)
Nov 13, 2002 7.537 7.537 7.248 7.449 245,905 -0.09(-1.16%)
Nov 12, 2002 7.638 7.729 7.500 7.537 200,561 -0.17(-2.20%)
Nov 11, 2002 7.633 7.706 7.610 7.706 109,218 +0.12(+1.63%)
Nov 08, 2002 7.335 7.592 7.335 7.583 196,201 +0.33(+4.62%)
Nov 07, 2002 7.138 7.275 6.963 7.248 340,735 +0.07(+0.96%)
Nov 06, 2002 7.193 7.477 7.101 7.179 143,880 -0.06(-0.82%)
Nov 05, 2002 7.404 7.404 7.156 7.238 110,744 -0.21(-2.77%)
Nov 04, 2002 7.294 7.569 7.294 7.445 125,350 +0.11(+1.44%)
Nov 01, 2002 7.165 7.454 7.165 7.339 330,271 +0.22(+3.09%)
Oct 31, 2002 7.454 7.693 7.092 7.119 445,594 -0.23(-3.18%)
Oct 30, 2002 6.514 7.358 6.514 7.353 218,655 +0.79(+12.10%)
Oct 29, 2002 6.583 6.638 6.376 6.560 178,325 -0.07(-1.04%)
Oct 28, 2002 6.697 6.807 6.628 6.628 202,741 -0.06(-0.82%)
Oct 25, 2002 6.537 6.761 6.477 6.683 242,199 +0.17(+2.61%)
Oct 24, 2002 6.193 6.541 6.161 6.514 569,419 +0.53(+8.81%)
Oct 23, 2002 5.550 6.147 5.550 5.986 527,999 +0.48(+8.75%)
Oct 22, 2002 5.619 5.619 5.459 5.505 364,280 -0.07(-1.23%)
Oct 21, 2002 5.527 5.688 5.527 5.573 187,917 +0.06(+1.08%)
Oct 18, 2002 5.803 5.803 5.413 5.514 755,374 +0.15(+2.74%)
Oct 17, 2002 5.266 5.408 5.257 5.367 645,501 +0.10(+1.92%)
Oct 16, 2002 5.275 5.298 5.211 5.266 80,224 -0.06(-1.03%)
Oct 15, 2002 5.427 5.459 5.225 5.321 19,009,710 +0.00(+0.00%)
Oct 14, 2002 5.550 5.587 5.000 5.321 279,259 -0.28(-4.92%)
Oct 11, 2002 5.592 5.642 5.491 5.596 820,992 +0.02(+0.33%)
Oct 10, 2002 5.509 5.656 5.482 5.578 337,901 +0.09(+1.59%)
Oct 09, 2002 5.482 5.514 5.376 5.491 261,165 -0.02(-0.33%)
Oct 08, 2002 5.390 5.596 5.349 5.509 125,786 +0.10(+1.78%)
Oct 07, 2002 5.917 5.917 5.390 5.413 71,068 -0.46(-7.88%)
Oct 04, 2002 5.927 5.927 5.872 5.876 210,371 -0.10(-1.61%)
Oct 03, 2002 5.711 6.050 5.688 5.972 238,929 +0.32(+5.60%)
Oct 02, 2002 5.794 6.055 5.642 5.656 432,078 -0.17(-2.91%)
Oct 01, 2002 5.477 5.890 5.459 5.826 327,437 +0.39(+7.26%)
Sep 30, 2002 5.688 5.693 5.417 5.431 403,084 -0.30(-5.28%)
Sep 27, 2002 5.936 5.936 5.702 5.734 474,152 -0.20(-3.40%)
Sep 26, 2002 5.894 5.954 5.858 5.936 430,988 +0.07(+1.25%)
Sep 25, 2002 5.872 6.009 5.780 5.862 442,978 +0.04(+0.63%)
Sep 24, 2002 5.991 6.046 5.803 5.826 1,090,006 -0.17(-2.83%)
Sep 23, 2002 6.307 6.307 5.977 5.995 103,550 -0.47(-7.30%)
Sep 20, 2002 6.376 6.482 6.376 6.468 62,784 +0.13(+2.10%)
Sep 19, 2002 6.560 6.560 6.330 6.335 184,429 -0.20(-3.09%)
Sep 18, 2002 6.904 6.904 6.468 6.537 119,900 -0.37(-5.32%)
Sep 17, 2002 7.133 7.165 6.904 6.904 317,627 -0.18(-2.59%)
Sep 16, 2002 7.202 7.284 7.110 7.087 198,163 -0.14(-1.90%)
Sep 13, 2002 7.179 7.390 7.179 7.225 302,367 +0.04(+0.57%)
Sep 12, 2002 7.454 7.454 7.110 7.183 86,546 -0.18(-2.43%)
Sep 11, 2002 7.271 7.362 7.271 7.362 54,282 +0.24(+3.41%)
Sep 10, 2002 6.972 7.179 6.972 7.119 251,137 +0.19(+2.78%)
Sep 09, 2002 6.697 6.959 6.697 6.927 39,240 +0.25(+3.78%)
Sep 06, 2002 6.789 6.789 6.605 6.674 160,666 -0.02(-0.34%)
Sep 05, 2002 6.651 6.812 6.491 6.697 314,139 -0.07(-1.02%)
Sep 04, 2002 6.835 6.835 6.537 6.766 169,604 -0.09(-1.34%)
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.