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 (%)
Nov 30, 2004 11.12 11.35 11.12 11.16 599,067 +0.20(+1.84%)
Nov 29, 2004 11.15 11.20 10.95 10.95 371,692 -0.08(-0.71%)
Nov 26, 2004 11.01 11.10 10.95 11.03 76,736 +0.42(+3.93%)
Nov 24, 2004 10.55 10.70 10.55 10.61 126,440 +0.06(+0.56%)
Nov 23, 2004 10.71 10.71 10.53 10.55 207,755 -0.09(-0.82%)
Nov 22, 2004 10.64 10.76 10.59 10.64 156,960 +0.08(+0.74%)
Nov 19, 2004 10.65 10.71 10.52 10.56 473,498 -0.04(-0.35%)
Nov 18, 2004 11.01 11.04 10.54 10.60 394,800 -0.36(-3.30%)
Nov 17, 2004 11.07 11.15 10.92 10.96 380,630 -0.06(-0.50%)
Nov 16, 2004 11.23 11.23 11.01 11.02 650,515 -0.24(-2.12%)
Nov 15, 2004 11.05 11.28 11.05 11.26 272,065 +0.27(+2.46%)
Nov 12, 2004 10.85 11.03 10.76 10.99 234,787 -0.02(-0.21%)
Nov 11, 2004 10.97 11.01 10.88 11.01 291,249 +0.03(+0.29%)
Nov 10, 2004 10.92 11.03 10.91 10.98 740,332 +0.06(+0.55%)
Nov 09, 2004 10.96 10.96 10.87 10.92 397,416 -0.05(-0.42%)
Nov 08, 2004 10.99 11.01 10.89 10.96 383,682 -0.15(-1.36%)
Nov 05, 2004 11.15 11.19 10.90 11.11 555,031 -0.20(-1.78%)
Nov 04, 2004 11.19 11.36 11.10 11.32 427,500 -0.01(-0.12%)
Nov 03, 2004 11.25 11.36 11.25 11.33 865,246 +0.22(+1.94%)
Nov 02, 2004 10.89 11.45 10.89 11.11 454,314 +0.20(+1.81%)
Nov 01, 2004 10.92 10.96 10.86 10.92 314,139 +0.00(+0.00%)
Oct 29, 2004 10.80 10.98 10.80 10.92 368,204 +0.11(+1.06%)
Oct 28, 2004 10.78 10.89 10.71 10.80 456,058 +0.14(+1.29%)
Oct 27, 2004 10.46 10.77 10.46 10.67 194,021 +0.30(+2.92%)
Oct 26, 2004 10.44 10.44 10.27 10.36 183,993 -0.03(-0.31%)
Oct 25, 2004 10.48 10.49 10.29 10.39 151,728 -0.09(-0.83%)
Oct 22, 2004 10.56 10.56 10.45 10.48 352,290 -0.06(-0.61%)
Oct 21, 2004 10.50 10.62 10.40 10.55 479,166 +0.02(+0.17%)
Oct 20, 2004 10.13 10.53 10.13 10.53 629,805 +0.40(+3.94%)
Oct 19, 2004 9.917 10.24 9.871 10.13 782,406 +0.33(+3.32%)
Oct 18, 2004 9.991 9.991 9.803 9.803 130,146 -0.14(-1.43%)
Oct 15, 2004 9.569 10.11 9.569 9.945 584,897 +0.47(+4.99%)
Oct 14, 2004 9.408 9.537 9.408 9.472 111,616 -0.05(-0.53%)
Oct 13, 2004 9.656 9.656 9.495 9.523 74,120 -0.14(-1.42%)
Oct 12, 2004 9.725 9.725 9.638 9.660 48,832 -0.06(-0.66%)
Oct 11, 2004 9.720 9.766 9.720 9.725 66,490 -0.04(-0.42%)
Oct 08, 2004 9.725 9.816 9.564 9.766 192,495 +0.05(+0.52%)
Oct 07, 2004 9.794 9.986 9.688 9.716 128,402 -0.03(-0.33%)
Oct 06, 2004 9.784 9.789 9.711 9.748 252,009 -0.09(-0.93%)
Oct 05, 2004 9.771 9.881 9.656 9.839 243,071 +0.08(+0.80%)
Oct 04, 2004 9.601 9.766 9.601 9.761 221,489 +0.11(+1.19%)
Oct 01, 2004 9.445 9.647 9.385 9.647 172,002 +0.48(+5.20%)
Sep 30, 2004 8.977 9.312 8.968 9.170 543,695 +0.19(+2.15%)
Sep 29, 2004 9.018 9.018 8.959 8.977 298,007 -0.04(-0.41%)
Sep 28, 2004 8.991 9.050 8.963 9.014 382,592 -0.05(-0.51%)
Sep 27, 2004 9.128 9.128 9.037 9.060 252,009 +0.00(+0.00%)
Sep 24, 2004 9.092 9.206 9.014 9.060 211,025 +0.01(+0.15%)
Sep 23, 2004 9.266 9.344 8.954 9.046 571,817 -0.24(-2.62%)
Sep 22, 2004 9.353 9.454 9.220 9.289 75,646 -0.09(-0.98%)
Sep 21, 2004 9.477 9.537 9.372 9.381 487,014 -0.12(-1.26%)
Sep 20, 2004 9.527 9.610 9.495 9.500 209,281 +0.03(+0.34%)
Sep 17, 2004 9.445 9.573 9.440 9.468 351,418 +0.03(+0.34%)
Sep 16, 2004 9.541 9.633 9.266 9.436 299,315 -0.00(-0.05%)
Sep 15, 2004 9.564 9.729 9.417 9.440 389,786 -0.08(-0.82%)
Sep 14, 2004 9.706 9.725 9.518 9.518 156,960 -0.15(-1.52%)
Sep 13, 2004 9.849 9.849 9.660 9.665 40,112 -0.14(-1.45%)
Sep 10, 2004 9.890 9.890 9.771 9.807 132,980 +0.02(+0.23%)
Sep 09, 2004 9.587 9.816 9.587 9.784 191,623 +0.17(+1.81%)
Sep 08, 2004 9.404 9.674 9.358 9.610 355,778 +0.22(+2.29%)
Sep 07, 2004 9.422 9.463 9.385 9.394 65,182 -0.03(-0.29%)
Sep 03, 2004 9.491 9.624 9.394 9.422 85,456 -0.05(-0.48%)
Sep 02, 2004 9.436 9.550 9.376 9.468 167,424 +0.10(+1.08%)
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.