Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6400 -0.0021 (-0.33%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 19.50 21.10 19.50 20.81 975,337 +1.31(+6.73%)
Feb 28, 2006 19.66 19.66 19.36 19.50 259,203 -0.17(-0.84%)
Feb 27, 2006 19.50 19.78 19.43 19.66 335,285 +0.17(+0.85%)
Feb 24, 2006 18.99 19.50 18.88 19.50 367,768 +0.43(+2.26%)
Feb 23, 2006 18.14 19.20 18.08 19.06 548,055 +0.99(+5.48%)
Feb 22, 2006 17.71 18.21 17.71 18.07 426,628 +0.41(+2.34%)
Feb 21, 2006 18.30 18.67 17.66 17.66 439,708 -0.63(-3.46%)
Feb 17, 2006 18.37 18.44 18.03 18.29 515,790 -0.19(-1.02%)
Feb 16, 2006 17.24 18.49 17.24 18.48 1,269,421 +1.24(+7.18%)
Feb 15, 2006 16.38 17.57 16.38 17.24 779,136 +0.65(+3.93%)
Feb 14, 2006 16.51 16.84 16.42 16.59 568,111 +0.08(+0.47%)
Feb 13, 2006 16.67 16.70 16.51 16.51 243,943 -0.44(-2.62%)
Feb 10, 2006 16.38 17.02 16.27 16.96 771,724 +0.67(+4.11%)
Feb 09, 2006 16.12 16.52 16.12 16.29 556,993 +0.30(+1.89%)
Feb 08, 2006 16.45 16.53 15.99 15.99 594,707 -0.48(-2.90%)
Feb 07, 2006 16.83 16.87 16.46 16.46 275,335 -0.57(-3.34%)
Feb 06, 2006 16.49 17.06 16.49 17.03 430,770 +0.66(+4.01%)
Feb 03, 2006 16.56 16.56 15.97 16.38 654,875 -0.46(-2.72%)
Feb 02, 2006 17.26 17.26 16.55 16.83 335,721 -0.42(-2.45%)
Feb 01, 2006 17.26 17.37 17.16 17.26 381,502 -0.00(-0.03%)
Jan 31, 2006 17.29 17.33 16.96 17.26 693,462 -0.32(-1.80%)
Jan 30, 2006 16.95 17.59 16.92 17.58 321,333 +0.62(+3.68%)
Jan 27, 2006 17.20 17.35 16.93 16.95 453,006 -0.30(-1.73%)
Jan 26, 2006 16.63 17.29 16.55 17.25 583,371 +0.70(+4.24%)
Jan 25, 2006 16.61 16.74 16.47 16.55 242,635 -0.05(-0.33%)
Jan 24, 2006 16.86 16.87 16.55 16.61 400,686 +0.07(+0.42%)
Jan 23, 2006 16.46 16.56 16.35 16.54 205,793 +0.18(+1.09%)
Jan 20, 2006 16.70 16.81 16.33 16.36 791,780 -0.12(-0.72%)
Jan 19, 2006 16.05 16.56 16.05 16.48 820,556 +0.64(+4.06%)
Jan 18, 2006 15.83 15.87 15.54 15.83 1,413,084 -0.20(-1.26%)
Jan 17, 2006 16.63 16.68 15.98 16.04 972,503 -0.56(-3.40%)
Jan 13, 2006 16.83 16.88 16.54 16.60 371,692 -0.21(-1.26%)
Jan 12, 2006 17.05 17.09 16.81 16.81 212,333 -0.21(-1.21%)
Jan 11, 2006 16.84 17.11 16.72 17.02 199,471 +0.19(+1.12%)
Jan 10, 2006 16.88 16.93 16.70 16.83 472,408 -0.05(-0.30%)
Jan 09, 2006 16.79 16.95 16.57 16.88 649,425 +0.00(+0.00%)
Jan 06, 2006 16.97 17.24 16.85 16.88 450,608 +0.16(+0.96%)
Jan 05, 2006 16.86 16.94 16.34 16.72 581,191 +0.22(+1.33%)
Jan 04, 2006 17.20 17.46 16.44 16.50 1,575,059 +0.20(+1.24%)
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.