Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.60 15.71 15.16 15.16 525,819 +0.14(+0.92%)
May 30, 2006 16.03 16.03 14.93 15.02 487,014 -1.23(-7.59%)
May 26, 2006 16.17 16.48 15.95 16.26 510,776 +0.37(+2.31%)
May 25, 2006 15.01 15.90 14.86 15.89 650,297 +1.39(+9.62%)
May 24, 2006 15.54 15.54 13.88 14.50 1,020,463 -1.17(-7.49%)
May 23, 2006 15.94 16.33 15.60 15.67 634,601 +0.06(+0.41%)
May 22, 2006 16.05 16.19 15.25 15.61 650,297 -1.25(-7.43%)
May 19, 2006 16.97 17.17 16.52 16.86 2,400,193 +0.10(+0.57%)
May 18, 2006 16.65 17.16 16.31 16.76 445,812 -0.21(-1.22%)
May 17, 2006 17.25 17.48 16.85 16.97 676,893 -0.62(-3.55%)
May 16, 2006 17.52 17.61 17.32 17.59 487,668 +0.39(+2.27%)
May 15, 2006 17.12 17.72 16.97 17.20 791,998 -0.51(-2.90%)
May 12, 2006 18.35 18.35 17.27 17.72 1,066,680 -0.98(-5.23%)
May 11, 2006 18.90 19.29 18.61 18.69 366,896 -0.46(-2.40%)
May 10, 2006 18.96 19.22 18.87 19.15 481,128 +0.20(+1.04%)
May 09, 2006 18.97 19.03 18.83 18.95 232,825 -0.10(-0.53%)
May 08, 2006 19.24 19.26 18.88 19.05 380,194 -0.28(-1.45%)
May 05, 2006 19.04 19.39 19.04 19.33 476,768 +0.46(+2.43%)
May 04, 2006 18.58 18.89 18.54 18.88 638,743 +0.72(+3.99%)
May 03, 2006 18.03 18.30 17.96 18.15 231,081 +0.17(+0.94%)
May 02, 2006 17.90 18.03 17.65 17.98 325,257 +0.02(+0.13%)
May 01, 2006 18.05 18.24 17.72 17.96 235,441 -0.10(-0.53%)
Apr 28, 2006 17.55 18.07 17.55 18.05 780,226 +0.40(+2.29%)
Apr 27, 2006 17.98 17.98 17.55 17.65 962,257 -0.44(-2.43%)
Apr 26, 2006 18.05 18.11 17.94 18.09 727,034 +0.06(+0.36%)
Apr 25, 2006 18.35 18.41 18.03 18.03 271,193 -0.38(-2.07%)
Apr 24, 2006 18.58 18.58 18.30 18.41 182,903 -0.26(-1.40%)
Apr 21, 2006 18.62 18.83 18.50 18.67 355,124 +0.00(+0.00%)
Apr 20, 2006 18.67 18.71 18.53 18.67 777,392 -0.02(-0.12%)
Apr 19, 2006 18.90 18.90 18.62 18.69 852,602 -0.21(-1.12%)
Apr 18, 2006 18.72 18.94 18.62 18.90 448,428 +0.19(+1.03%)
Apr 17, 2006 18.55 18.75 18.55 18.71 340,517 +0.17(+0.89%)
Apr 13, 2006 18.34 18.85 18.35 18.55 171,130 +0.20(+1.10%)
Apr 12, 2006 18.63 18.75 18.15 18.34 354,906 -0.29(-1.55%)
Apr 11, 2006 18.80 18.94 18.46 18.63 647,463 -0.20(-1.05%)
Apr 10, 2006 19.16 19.16 18.78 18.83 229,991 -0.34(-1.79%)
Apr 07, 2006 19.38 19.41 18.94 19.17 361,010 -0.05(-0.26%)
Apr 06, 2006 19.27 19.31 18.86 19.22 403,084 +0.10(+0.53%)
Apr 05, 2006 19.13 19.25 18.58 19.12 1,031,363 +0.22(+1.19%)
Apr 04, 2006 19.28 19.36 18.85 18.90 461,290 -0.25(-1.29%)
Apr 03, 2006 19.33 19.52 19.13 19.15 781,752 -0.19(-0.97%)
Mar 31, 2006 19.82 19.83 19.24 19.33 647,463 -0.44(-2.20%)
Mar 30, 2006 19.84 19.97 19.64 19.77 254,625 +0.05(+0.28%)
Mar 29, 2006 19.43 19.72 19.28 19.72 284,491 +0.62(+3.24%)
Mar 28, 2006 19.41 19.49 19.05 19.10 419,216 -0.92(-4.61%)
Mar 27, 2006 20.57 20.57 19.85 20.02 549,363 -0.61(-2.96%)
Mar 24, 2006 20.70 20.88 20.50 20.63 292,339 -0.07(-0.35%)
Mar 23, 2006 21.01 21.08 20.59 20.70 700,656 -0.31(-1.48%)
Mar 22, 2006 20.66 21.01 20.66 21.01 315,229 +0.35(+1.69%)
Mar 21, 2006 20.92 20.99 20.58 20.66 362,100 -0.50(-2.34%)
Mar 20, 2006 20.76 21.27 20.76 21.16 453,006 +0.40(+1.92%)
Mar 17, 2006 20.50 20.85 20.50 20.76 272,719 +0.21(+1.03%)
Mar 16, 2006 20.30 20.67 20.30 20.55 433,386 -0.18(-0.89%)
Mar 15, 2006 20.23 20.76 20.23 20.73 299,533 +0.50(+2.49%)
Mar 14, 2006 19.99 20.41 19.95 20.23 335,285 +0.01(+0.07%)
Mar 13, 2006 19.86 20.54 19.86 20.22 439,708 +0.45(+2.25%)
Mar 10, 2006 19.29 20.00 19.16 19.77 420,960 +0.76(+4.01%)
Mar 09, 2006 19.59 20.36 18.66 19.01 1,174,372 -0.62(-3.18%)
Mar 08, 2006 18.81 19.86 18.73 19.63 889,663 +0.83(+4.39%)
Mar 07, 2006 19.84 19.84 18.72 18.81 1,322,831 -1.35(-6.71%)
Mar 06, 2006 20.32 20.40 20.07 20.16 389,568 -0.23(-1.13%)
Mar 03, 2006 20.25 20.94 20.22 20.39 567,675 +0.08(+0.38%)
Mar 02, 2006 20.18 20.48 20.06 20.31 418,998 -0.50(-2.38%)
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.