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 (%)
Sep 29, 2006 11.97 11.99 11.77 11.93 894,241 -0.06(-0.50%)
Sep 28, 2006 11.99 12.07 11.92 11.99 687,357 +0.00(+0.00%)
Sep 27, 2006 12.02 12.13 11.89 11.99 598,195 -0.13(-1.10%)
Sep 26, 2006 12.06 12.28 11.97 12.12 942,855 +0.22(+1.89%)
Sep 25, 2006 11.74 12.00 11.54 11.90 717,224 +0.09(+0.78%)
Sep 22, 2006 11.66 11.81 11.51 11.81 828,622 +0.06(+0.51%)
Sep 21, 2006 11.74 11.93 11.49 11.75 841,266 -0.06(-0.54%)
Sep 20, 2006 12.39 12.39 11.68 11.81 1,481,972 -0.54(-4.38%)
Sep 19, 2006 12.76 12.76 12.23 12.35 1,557,836 -0.44(-3.44%)
Sep 18, 2006 12.74 12.80 12.66 12.79 254,189 +0.16(+1.23%)
Sep 15, 2006 12.57 12.65 12.52 12.64 560,481 -0.04(-0.33%)
Sep 14, 2006 12.79 12.79 12.59 12.68 337,683 -0.16(-1.22%)
Sep 13, 2006 12.65 12.88 12.65 12.83 384,554 +0.07(+0.54%)
Sep 12, 2006 12.72 12.79 12.61 12.77 390,440 +0.07(+0.54%)
Sep 11, 2006 12.82 12.90 12.48 12.70 380,194 -0.35(-2.71%)
Sep 08, 2006 12.80 13.18 12.80 13.05 450,826 +0.16(+1.25%)
Sep 07, 2006 13.07 13.07 12.75 12.89 297,789 -0.18(-1.40%)
Sep 06, 2006 13.08 13.23 12.95 13.07 414,202 -0.14(-1.08%)
Sep 05, 2006 13.37 13.53 13.15 13.22 927,377 +0.44(+3.48%)
Sep 01, 2006 12.61 12.83 12.57 12.77 883,995 +0.13(+1.02%)
Aug 31, 2006 12.54 12.72 12.39 12.64 1,752,512 +0.22(+1.74%)
Aug 30, 2006 12.48 12.57 12.33 12.43 608,223 +0.06(+0.52%)
Aug 29, 2006 12.26 12.39 12.06 12.36 437,310 +0.14(+1.13%)
Aug 28, 2006 12.09 12.28 11.87 12.22 546,529 +0.28(+2.30%)
Aug 25, 2006 11.92 12.04 11.84 11.95 421,614 +0.03(+0.23%)
Aug 24, 2006 12.12 12.31 11.83 11.92 433,604 -0.18(-1.48%)
Aug 23, 2006 12.33 12.37 12.04 12.10 427,718 -0.28(-2.22%)
Aug 22, 2006 12.44 12.46 12.25 12.38 776,738 -0.08(-0.66%)
Aug 21, 2006 12.59 12.59 12.39 12.46 739,460 -0.01(-0.11%)
Aug 18, 2006 12.74 12.75 12.40 12.47 777,392 -0.23(-1.84%)
Aug 17, 2006 12.66 12.90 12.58 12.71 1,086,518 +0.10(+0.76%)
Aug 16, 2006 12.86 12.94 12.53 12.61 912,117 -0.04(-0.29%)
Aug 15, 2006 12.62 12.73 12.44 12.65 623,483 +0.25(+2.00%)
Aug 14, 2006 12.59 12.68 12.31 12.40 696,078 -0.12(-0.95%)
Aug 11, 2006 12.73 12.73 12.44 12.52 2,271,355 +0.02(+0.15%)
Aug 10, 2006 12.89 12.89 12.44 12.50 2,059,893 -0.41(-3.20%)
Aug 09, 2006 13.28 13.30 12.71 12.91 1,443,822 -0.53(-3.96%)
Aug 08, 2006 13.70 13.76 13.44 13.44 227,811 -0.25(-1.81%)
Aug 07, 2006 13.60 13.72 13.45 13.69 218,001 -0.04(-0.30%)
Aug 04, 2006 13.72 13.78 13.62 13.73 257,241 +0.22(+1.63%)
Aug 03, 2006 13.61 13.61 13.30 13.51 419,870 -0.18(-1.34%)
Aug 02, 2006 13.63 13.81 13.62 13.70 417,036 +0.18(+1.36%)
Aug 01, 2006 13.55 13.58 13.34 13.51 253,753 -0.22(-1.64%)
Jul 31, 2006 13.74 13.78 13.67 13.74 309,561 +0.00(+0.00%)
Jul 28, 2006 13.58 13.80 13.56 13.74 323,513 +0.19(+1.39%)
Jul 27, 2006 13.61 13.76 13.50 13.55 405,700 +0.02(+0.14%)
Jul 26, 2006 13.23 13.65 13.19 13.53 403,956 +0.30(+2.25%)
Jul 25, 2006 13.28 13.35 13.03 13.23 389,350 +0.05(+0.35%)
Jul 24, 2006 12.87 13.30 12.75 13.19 373,000 +0.57(+4.55%)
Jul 21, 2006 12.79 12.79 12.42 12.61 337,029 -0.06(-0.47%)
Jul 20, 2006 13.44 13.45 12.62 12.67 255,933 -0.51(-3.90%)
Jul 19, 2006 12.43 13.27 12.43 13.19 366,460 +0.76(+6.09%)
Jul 18, 2006 12.68 12.77 12.25 12.43 252,227 -0.15(-1.17%)
Jul 17, 2006 12.71 12.84 12.50 12.58 220,399 -0.15(-1.19%)
Jul 14, 2006 12.84 12.84 12.42 12.73 858,052 +0.22(+1.72%)
Jul 13, 2006 12.94 13.03 12.49 12.51 314,793 -0.74(-5.61%)
Jul 12, 2006 13.51 13.60 13.22 13.26 211,897 -0.26(-1.90%)
Jul 11, 2006 13.50 13.52 13.20 13.51 166,334 -0.10(-0.71%)
Jul 10, 2006 13.58 13.81 13.46 13.61 416,164 +0.19(+1.44%)
Jul 07, 2006 13.69 13.77 13.36 13.42 1,165,216 -0.34(-2.50%)
Jul 06, 2006 13.80 14.05 13.70 13.76 379,104 +0.11(+0.77%)
Jul 05, 2006 14.19 14.20 13.48 13.66 536,283 -0.74(-5.16%)
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.