Companhia Brasileira DE Distribuicao (NY: CBD )

6.950 USD -0.010 (-0.14%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.10 25.60 25.10 25.60 18,200 +0.35(+1.39%)
Dec 30, 2004 24.90 25.38 24.90 25.25 95,400 +0.29(+1.16%)
Dec 29, 2004 24.84 25.00 24.75 24.96 57,000 +0.12(+0.48%)
Dec 28, 2004 24.64 24.84 24.60 24.84 20,400 +0.40(+1.64%)
Dec 27, 2004 24.39 24.76 24.39 24.44 29,600 +0.13(+0.53%)
Dec 23, 2004 24.50 24.52 24.27 24.31 74,800 +0.00(+0.00%)
Dec 22, 2004 24.20 24.50 24.20 24.31 61,900 +0.16(+0.66%)
Dec 21, 2004 24.36 24.56 23.84 24.15 50,000 -0.21(-0.86%)
Dec 20, 2004 23.55 24.60 23.50 24.36 163,500 +0.73(+3.09%)
Dec 17, 2004 23.72 23.78 23.44 23.63 225,100 -0.34(-1.42%)
Dec 16, 2004 24.30 24.35 23.86 23.97 105,200 -0.40(-1.64%)
Dec 15, 2004 24.02 24.50 23.98 24.37 74,200 +0.33(+1.37%)
Dec 14, 2004 23.61 24.04 23.45 24.04 197,700 +0.23(+0.97%)
Dec 13, 2004 23.91 24.03 23.81 23.81 49,700 -0.10(-0.42%)
Dec 10, 2004 23.70 23.92 23.36 23.91 142,300 +0.34(+1.44%)
Dec 09, 2004 23.90 23.94 23.30 23.57 52,900 -0.24(-1.01%)
Dec 08, 2004 23.45 24.10 23.45 23.81 196,500 +0.26(+1.10%)
Dec 07, 2004 23.37 23.73 23.14 23.55 120,700 +0.18(+0.77%)
Dec 06, 2004 23.80 23.80 23.20 23.37 108,700 -0.36(-1.52%)
Dec 03, 2004 24.52 24.56 23.70 23.73 360,300 -0.32(-1.33%)
Dec 02, 2004 24.40 24.62 24.05 24.05 374,600 -0.51(-2.08%)
Dec 01, 2004 24.75 24.85 24.55 24.56 222,600 +0.24(+0.99%)
Nov 30, 2004 24.25 24.75 24.25 24.32 274,800 +0.44(+1.84%)
Nov 29, 2004 24.30 24.42 23.87 23.88 170,500 -0.17(-0.71%)
Nov 26, 2004 24.00 24.19 23.88 24.05 35,200 +0.91(+3.93%)
Nov 24, 2004 23.00 23.32 23.00 23.14 58,000 +0.13(+0.56%)
Nov 23, 2004 23.35 23.35 22.95 23.01 95,300 -0.19(-0.82%)
Nov 22, 2004 23.20 23.45 23.08 23.20 72,000 +0.17(+0.74%)
Nov 19, 2004 23.21 23.34 22.94 23.03 217,200 -0.08(-0.35%)
Nov 18, 2004 24.00 24.06 22.97 23.11 181,100 -0.79(-3.31%)
Nov 17, 2004 24.14 24.30 23.80 23.90 174,600 -0.12(-0.50%)
Nov 16, 2004 24.49 24.49 24.00 24.02 298,400 -0.52(-2.12%)
Nov 15, 2004 24.10 24.60 24.08 24.54 124,800 +0.59(+2.46%)
Nov 12, 2004 23.65 24.04 23.45 23.95 107,700 -0.05(-0.21%)
Nov 11, 2004 23.92 24.00 23.72 24.00 133,600 +0.07(+0.29%)
Nov 10, 2004 23.80 24.05 23.79 23.93 339,600 +0.13(+0.55%)
Nov 09, 2004 23.89 23.89 23.70 23.80 182,300 -0.10(-0.42%)
Nov 08, 2004 23.95 24.00 23.74 23.90 176,000 -0.33(-1.36%)
Nov 05, 2004 24.30 24.40 23.77 24.23 254,600 -0.44(-1.78%)
Nov 04, 2004 24.40 24.76 24.19 24.67 196,100 -0.03(-0.12%)
Nov 03, 2004 24.53 24.76 24.53 24.70 396,900 +0.47(+1.94%)
Nov 02, 2004 23.75 24.96 23.75 24.23 208,400 +0.43(+1.81%)
Nov 01, 2004 23.80 23.90 23.68 23.80 144,100 +0.00(+0.00%)
Oct 29, 2004 23.55 23.94 23.55 23.80 168,900 +0.25(+1.06%)
Oct 28, 2004 23.50 23.75 23.34 23.55 209,200 +0.30(+1.29%)
Oct 27, 2004 22.80 23.48 22.80 23.25 89,000 +0.66(+2.92%)
Oct 26, 2004 22.76 22.76 22.39 22.59 84,400 -0.07(-0.31%)
Oct 25, 2004 22.85 22.86 22.43 22.66 69,600 -0.19(-0.83%)
Oct 22, 2004 23.02 23.03 22.79 22.85 161,600 -0.14(-0.61%)
Oct 21, 2004 22.90 23.16 22.67 22.99 219,800 +0.04(+0.17%)
Oct 20, 2004 22.08 22.95 22.08 22.95 288,900 +0.87(+3.94%)
Oct 19, 2004 21.62 22.32 21.52 22.08 358,900 +0.71(+3.32%)
Oct 18, 2004 21.78 21.78 21.37 21.37 59,700 -0.31(-1.43%)
Oct 15, 2004 20.86 22.05 20.86 21.68 268,300 +1.03(+4.99%)
Oct 14, 2004 20.51 20.79 20.51 20.65 51,200 -0.11(-0.53%)
Oct 13, 2004 21.05 21.05 20.70 20.76 34,000 -0.30(-1.42%)
Oct 12, 2004 21.20 21.20 21.01 21.06 22,400 -0.14(-0.66%)
Oct 11, 2004 21.19 21.29 21.19 21.20 30,500 -0.09(-0.42%)
Oct 08, 2004 21.20 21.40 20.85 21.29 88,300 +0.11(+0.52%)
Oct 07, 2004 21.35 21.77 21.12 21.18 58,900 -0.07(-0.33%)
Oct 06, 2004 21.33 21.34 21.17 21.25 115,600 -0.20(-0.93%)
Oct 05, 2004 21.30 21.54 21.05 21.45 111,500 +0.17(+0.80%)
Oct 04, 2004 20.93 21.29 20.93 21.28 101,600 +0.25(+1.19%)
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.