Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6302 -0.0119 (-1.85%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.959 8.161 7.959 8.161 187,481 +0.23(+2.95%)
Jun 27, 2002 7.661 7.982 7.651 7.927 153,254 +0.31(+4.10%)
Jun 26, 2002 7.798 7.798 7.518 7.615 132,544 -0.24(-3.09%)
Jun 25, 2002 7.839 8.092 7.821 7.858 292,557 +0.20(+2.57%)
Jun 21, 2002 7.844 7.917 7.596 7.661 374,526 -0.21(-2.62%)
Jun 20, 2002 8.257 8.372 7.706 7.867 166,552 -0.34(-4.19%)
Jun 19, 2002 8.555 8.752 8.211 8.211 340,081 -0.17(-1.97%)
Jun 18, 2002 8.440 8.601 8.372 8.376 117,938 -0.02(-0.22%)
Jun 17, 2002 7.959 8.486 7.959 8.394 114,886 +0.48(+6.09%)
Jun 14, 2002 7.972 7.972 7.913 7.913 165,026 +0.07(+0.88%)
Jun 12, 2002 8.372 8.372 7.821 7.844 328,745 -0.60(-7.07%)
Jun 11, 2002 8.578 8.784 8.440 8.440 352,944 -0.18(-2.13%)
Jun 10, 2002 8.211 8.679 8.211 8.624 217,347 +0.41(+5.03%)
Jun 07, 2002 8.326 8.459 8.211 8.211 245,033 -0.22(-2.66%)
Jun 06, 2002 8.899 8.899 8.436 8.436 417,690 -0.56(-6.22%)
Jun 05, 2002 9.289 9.312 8.968 8.995 111,834 -0.61(-6.40%)
May 31, 2002 9.725 9.816 9.610 9.610 177,671 +0.32(+3.46%)
May 28, 2002 9.532 9.532 9.174 9.289 223,669 -0.28(-2.88%)
May 27, 2002 9.541 9.670 9.532 9.564 134,288 +0.00(+0.00%)
May 24, 2002 9.541 9.670 9.532 9.564 134,288 +0.05(+0.48%)
May 23, 2002 9.633 9.679 9.427 9.518 188,789 -0.11(-1.19%)
May 22, 2002 9.527 9.725 9.527 9.633 168,732 +0.13(+1.35%)
May 21, 2002 9.495 9.518 9.427 9.505 396,108 +0.04(+0.39%)
May 20, 2002 9.472 9.482 9.404 9.468 33,790 +0.02(+0.24%)
May 17, 2002 9.495 9.541 9.445 9.445 128,620 -0.00(-0.05%)
May 16, 2002 9.495 9.495 9.312 9.449 224,323 +0.00(+0.00%)
May 15, 2002 9.454 9.564 9.404 9.449 154,344 +0.00(+0.00%)
May 14, 2002 9.119 9.541 9.064 9.449 148,458 +0.40(+4.41%)
May 13, 2002 9.128 9.197 8.858 9.050 246,995 -0.12(-1.35%)
May 10, 2002 9.592 9.596 8.899 9.174 1,023,515 -0.46(-4.76%)
May 09, 2002 10.28 10.28 9.495 9.633 482,218 -0.69(-6.67%)
May 08, 2002 10.09 10.37 10.09 10.32 164,808 +0.32(+3.21%)
May 07, 2002 10.27 10.27 9.936 10.000 260,293 -0.18(-1.76%)
May 06, 2002 10.39 10.39 10.02 10.18 152,600 -0.26(-2.46%)
May 03, 2002 10.32 10.53 10.14 10.44 176,581 +0.16(+1.56%)
May 02, 2002 10.67 10.69 10.28 10.28 192,931 -0.34(-3.24%)
May 01, 2002 10.78 10.78 10.55 10.62 149,548 -0.16(-1.49%)
Apr 30, 2002 10.64 10.92 10.64 10.78 61,694 +0.11(+1.08%)
Apr 29, 2002 10.55 10.72 10.51 10.67 89,816 +0.06(+0.52%)
Apr 26, 2002 10.62 10.64 10.56 10.61 144,752 -0.06(-0.52%)
Apr 25, 2002 10.65 10.83 10.60 10.67 238,493 -0.21(-1.90%)
Apr 24, 2002 10.83 10.89 10.83 10.87 101,806 -0.05(-0.42%)
Apr 23, 2002 11.08 11.08 10.85 10.92 349,020 -0.07(-0.63%)
Apr 22, 2002 10.87 11.01 10.87 10.99 75,864 +0.07(+0.63%)
Apr 19, 2002 11.23 11.35 10.87 10.92 193,585 -0.24(-2.18%)
Apr 18, 2002 11.12 11.16 10.92 11.16 308,253 +0.13(+1.16%)
Apr 17, 2002 11.18 11.24 11.03 11.03 88,072 -0.15(-1.35%)
Apr 16, 2002 11.24 11.28 11.05 11.18 62,130 -0.10(-0.89%)
Apr 15, 2002 11.61 11.70 11.28 11.28 484,180 -0.21(-1.80%)
Apr 12, 2002 10.76 11.49 10.76 11.49 202,959 +0.67(+6.14%)
Apr 11, 2002 11.10 11.10 10.83 10.83 119,682 -0.22(-2.03%)
Apr 10, 2002 10.67 11.05 10.64 11.05 90,906 +0.45(+4.24%)
Apr 09, 2002 10.57 10.67 10.55 10.60 54,282 +0.14(+1.36%)
Apr 08, 2002 10.71 10.71 10.44 10.46 57,770 -0.21(-1.94%)
Apr 05, 2002 10.73 10.85 10.67 10.67 187,045 -0.11(-1.06%)
Apr 04, 2002 10.69 10.78 10.69 10.78 385,208 +0.11(+1.08%)
Apr 03, 2002 10.69 10.69 10.58 10.67 306,073 -0.06(-0.60%)
Apr 02, 2002 10.69 10.85 10.69 10.73 224,977 +0.04(+0.39%)
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.