Companhia Brasileira DE Distribuicao (NY: CBD )

6.940 USD -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 75.96 75.12 75.12 75.12 112,400 +0.13(+0.17%)
Dec 30, 2009 75.60 75.74 74.92 74.99 93,600 -0.58(-0.77%)
Dec 29, 2009 74.96 75.75 74.77 75.57 186,554 +1.17(+1.57%)
Dec 28, 2009 74.06 74.67 73.90 74.40 185,873 +0.95(+1.29%)
Dec 24, 2009 72.90 73.46 72.58 73.45 24,983 +0.79(+1.09%)
Dec 23, 2009 71.71 74.92 71.71 72.66 178,889 -0.08(-0.11%)
Dec 22, 2009 70.77 72.74 70.61 72.74 129,074 +2.14(+3.03%)
Dec 21, 2009 71.14 71.75 70.04 70.60 325,551 -0.02(-0.03%)
Dec 18, 2009 69.83 70.86 69.54 70.62 177,751 +0.65(+0.93%)
Dec 17, 2009 70.91 71.19 69.88 69.97 173,351 -2.79(-3.83%)
Dec 16, 2009 72.97 74.10 72.41 72.76 200,735 -0.02(-0.03%)
Dec 15, 2009 72.66 73.07 72.00 72.78 151,530 -0.14(-0.19%)
Dec 14, 2009 72.88 73.28 72.59 72.92 133,300 +0.24(+0.33%)
Dec 11, 2009 73.43 73.92 71.58 72.68 400,185 -0.14(-0.19%)
Dec 10, 2009 72.81 73.38 71.95 72.82 284,871 -0.20(-0.27%)
Dec 09, 2009 73.07 73.30 71.76 73.02 252,744 -0.17(-0.23%)
Dec 08, 2009 73.26 74.01 72.71 73.19 400,927 -0.67(-0.91%)
Dec 07, 2009 74.00 75.19 73.49 73.86 384,940 -0.78(-1.05%)
Dec 04, 2009 73.39 75.17 71.91 74.64 920,748 +6.91(+10.20%)
Dec 03, 2009 68.30 69.84 67.40 67.73 453,202 -0.04(-0.06%)
Dec 02, 2009 67.10 68.31 66.49 67.77 320,385 +0.31(+0.46%)
Dec 01, 2009 65.71 67.52 65.59 67.46 299,014 +3.51(+5.49%)
Nov 30, 2009 64.33 64.57 63.02 63.95 387,574 -0.31(-0.48%)
Nov 27, 2009 63.00 64.90 62.48 64.26 201,420 -1.48(-2.25%)
Nov 25, 2009 64.85 65.95 64.54 65.74 248,920 +0.46(+0.70%)
Nov 24, 2009 64.50 65.32 63.79 65.28 255,985 +0.25(+0.38%)
Nov 23, 2009 65.00 65.53 64.49 65.03 173,250 +1.13(+1.77%)
Nov 20, 2009 63.90 64.17 63.25 63.90 106,539 -0.13(-0.20%)
Nov 19, 2009 64.69 64.69 63.56 64.03 215,399 -0.73(-1.13%)
Nov 18, 2009 65.00 65.70 64.40 64.76 436,203 +0.24(+0.37%)
Nov 17, 2009 64.65 64.67 63.33 64.52 363,530 -0.06(-0.09%)
Nov 16, 2009 65.19 65.19 63.99 64.58 261,405 +0.44(+0.69%)
Nov 13, 2009 63.25 64.49 63.13 64.14 375,464 +1.21(+1.92%)
Nov 12, 2009 65.74 65.74 62.50 62.93 332,063 -4.00(-5.98%)
Nov 11, 2009 68.00 69.99 66.06 66.93 274,466 -0.03(-0.04%)
Nov 10, 2009 67.62 67.95 66.58 66.96 291,238 -1.87(-2.72%)
Nov 09, 2009 66.99 69.10 66.89 68.83 336,081 +3.56(+5.45%)
Nov 06, 2009 65.69 66.20 65.08 65.27 311,199 -0.66(-1.00%)
Nov 05, 2009 64.82 66.30 64.82 65.93 230,373 +1.68(+2.61%)
Nov 04, 2009 64.77 65.20 63.94 64.25 288,645 +0.88(+1.39%)
Nov 03, 2009 62.29 63.64 61.24 63.37 304,468 +1.87(+3.04%)
Nov 02, 2009 60.91 62.41 60.44 61.50 182,148 +1.01(+1.67%)
Oct 30, 2009 63.54 63.64 60.19 60.49 481,506 -2.63(-4.17%)
Oct 29, 2009 61.10 63.35 60.41 63.12 391,709 +2.36(+3.88%)
Oct 28, 2009 62.54 63.30 60.50 60.76 339,864 -2.24(-3.56%)
Oct 27, 2009 63.87 63.92 62.61 63.00 371,218 -0.67(-1.05%)
Oct 26, 2009 64.43 66.59 63.18 63.67 279,564 -0.72(-1.12%)
Oct 23, 2009 64.43 64.66 63.95 64.39 297,123 -0.61(-0.94%)
Oct 22, 2009 63.31 65.22 63.31 65.00 353,039 +1.01(+1.58%)
Oct 21, 2009 62.96 64.58 62.47 63.99 371,595 +1.22(+1.94%)
Oct 20, 2009 61.94 62.89 61.55 62.77 517,456 -1.71(-2.65%)
Oct 19, 2009 63.80 64.95 63.56 64.48 153,511 +0.41(+0.64%)
Oct 16, 2009 62.75 64.56 62.58 64.07 212,020 -0.75(-1.16%)
Oct 15, 2009 64.21 64.82 63.89 64.82 187,077 -0.25(-0.38%)
Oct 14, 2009 63.57 65.26 63.54 65.07 372,052 +2.28(+3.63%)
Oct 13, 2009 61.87 62.79 61.31 62.79 152,178 +0.30(+0.48%)
Oct 12, 2009 62.45 63.14 61.34 62.49 174,578 +1.46(+2.39%)
Oct 09, 2009 60.50 61.03 60.30 61.03 120,379 +0.36(+0.59%)
Oct 08, 2009 60.23 60.89 60.05 60.67 505,269 +1.24(+2.09%)
Oct 07, 2009 59.50 60.11 58.38 59.43 219,788 -0.13(-0.22%)
Oct 06, 2009 59.00 60.06 58.77 59.56 297,691 +1.37(+2.35%)
Oct 05, 2009 56.85 58.30 56.45 58.19 274,170 +1.78(+3.16%)
Oct 02, 2009 55.22 56.90 55.00 56.41 295,394 +0.55(+0.98%)
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.