Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6399 -0.0022 (-0.34%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 10.78 10.87 10.69 10.77 268,795 -0.01(-0.09%)
Feb 27, 2002 10.60 10.87 10.60 10.78 376,924 +0.28(+2.62%)
Feb 26, 2002 10.80 10.80 10.32 10.50 386,298 -0.25(-2.35%)
Feb 25, 2002 10.30 10.87 10.30 10.76 230,645 +0.50(+4.92%)
Feb 22, 2002 10.37 10.37 10.16 10.25 297,353 -0.07(-0.71%)
Feb 21, 2002 9.541 10.37 9.518 10.33 347,712 +0.80(+8.43%)
Feb 20, 2002 9.358 9.541 9.326 9.523 182,031 +0.26(+2.77%)
Feb 19, 2002 9.243 9.362 9.128 9.266 436,002 +0.02(+0.25%)
Feb 18, 2002 9.197 9.335 9.128 9.243 229,119 +0.00(+0.00%)
Feb 15, 2002 9.197 9.335 9.128 9.243 229,119 +0.07(+0.75%)
Feb 14, 2002 9.156 9.220 9.128 9.174 148,458 +0.02(+0.25%)
Feb 13, 2002 9.037 9.174 9.037 9.151 10,682 +0.09(+1.01%)
Feb 12, 2002 8.927 9.060 8.927 9.060 69,760 +0.07(+0.77%)
Feb 11, 2002 9.183 9.183 8.945 8.991 83,058 -0.31(-3.31%)
Feb 08, 2002 9.220 9.404 9.041 9.298 156,524 +0.02(+0.25%)
Feb 07, 2002 9.404 9.404 9.220 9.275 138,648 -0.01(-0.15%)
Feb 06, 2002 9.312 9.335 9.243 9.289 129,274 -0.02(-0.25%)
Feb 05, 2002 9.335 9.404 9.220 9.312 153,472 -0.02(-0.25%)
Feb 04, 2002 9.725 9.794 9.174 9.335 195,547 -0.34(-3.55%)
Feb 01, 2002 10.07 10.07 9.633 9.679 155,216 -0.39(-3.87%)
Jan 31, 2002 9.862 10.07 9.711 10.07 187,699 +0.25(+2.57%)
Jan 30, 2002 9.335 9.862 9.289 9.816 127,094 +0.44(+4.65%)
Jan 29, 2002 10.000 10.000 9.326 9.381 82,404 -0.57(-5.76%)
Jan 28, 2002 10.000 10.000 9.862 9.954 63,874 -0.05(-0.46%)
Jan 25, 2002 9.954 10.02 9.885 10.000 218,001 -0.02(-0.23%)
Jan 24, 2002 10.03 10.03 9.986 10.02 247,649 +0.00(+0.00%)
Jan 23, 2002 10.10 10.12 10.000 10.02 581,191 -0.07(-0.73%)
Jan 22, 2002 10.22 10.25 10.08 10.10 148,022 -0.08(-0.77%)
Jan 21, 2002 10.37 10.43 10.10 10.17 147,368 +0.00(+0.00%)
Jan 18, 2002 10.37 10.43 10.10 10.17 147,368 -0.24(-2.29%)
Jan 17, 2002 10.37 10.48 10.37 10.41 84,148 +0.09(+0.89%)
Jan 16, 2002 10.55 10.57 10.28 10.32 202,523 -0.30(-2.81%)
Jan 15, 2002 10.12 10.64 10.12 10.62 224,977 +0.50(+4.89%)
Jan 14, 2002 10.26 10.26 10.000 10.12 355,342 -0.14(-1.39%)
Jan 11, 2002 10.32 10.32 10.21 10.27 186,173 +0.24(+2.43%)
Jan 10, 2002 11.01 11.02 9.977 10.02 456,712 -0.07(-0.68%)
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.