Companhia Brasileira DE Distribuicao ADR (NY: CBD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.70	37.78	36.97	37.63	318,100	-0.69(-1.80%)
Jan 30, 2006	36.96	38.35	36.88	38.32	147,400	+1.36(+3.68%)
Jan 27, 2006	37.50	37.82	36.90	36.96	207,800	-0.65(-1.73%)
Jan 26, 2006	36.25	37.69	36.09	37.61	267,600	+1.53(+4.24%)
Jan 25, 2006	36.20	36.50	35.90	36.08	111,300	-0.12(-0.33%)
Jan 24, 2006	36.75	36.77	36.07	36.20	183,800	+0.15(+0.42%)
Jan 23, 2006	35.89	36.10	35.64	36.05	94,400	+0.39(+1.09%)
Jan 20, 2006	36.40	36.65	35.60	35.66	363,200	-0.26(-0.72%)
Jan 19, 2006	35.00	36.10	35.00	35.92	376,400	+1.40(+4.06%)
Jan 18, 2006	34.51	34.59	33.87	34.52	648,200	-0.44(-1.26%)
Jan 17, 2006	36.25	36.37	34.83	34.96	446,100	-1.23(-3.40%)
Jan 13, 2006	36.70	36.80	36.05	36.19	170,500	-0.46(-1.26%)
Jan 12, 2006	37.18	37.26	36.65	36.65	97,400	-0.45(-1.21%)
Jan 11, 2006	36.71	37.30	36.45	37.10	91,500	+0.41(+1.12%)
Jan 10, 2006	36.80	36.91	36.40	36.69	216,700	-0.11(-0.30%)
Jan 09, 2006	36.60	36.96	36.12	36.80	297,900	+0.00(+0.00%)
Jan 06, 2006	37.00	37.59	36.74	36.80	206,700	+0.35(+0.96%)
Jan 05, 2006	36.75	36.93	35.63	36.45	266,600	+0.48(+1.33%)
Jan 04, 2006	37.50	38.06	35.83	35.97	722,500	+0.44(+1.24%)
Jan 03, 2006	34.79	35.56	34.79	35.53	451,200	+2.63(+7.99%)
Dec 30, 2005	33.10	33.16	32.62	32.90	43,300	-0.18(-0.54%)
Dec 29, 2005	32.75	33.32	32.66	33.08	179,800	+0.35(+1.07%)
Dec 28, 2005	32.80	33.24	32.56	32.73	151,500	-0.10(-0.30%)
Dec 27, 2005	32.70	33.08	32.55	32.83	193,000	+0.13(+0.40%)
Dec 23, 2005	32.70	32.76	32.46	32.70	153,700	-0.11(-0.34%)
Dec 22, 2005	32.15	32.81	31.78	32.81	458,000	+0.53(+1.64%)
Dec 21, 2005	31.30	32.28	31.25	32.28	335,700	+1.14(+3.66%)
Dec 20, 2005	31.65	31.68	30.96	31.14	80,400	-0.71(-2.23%)
Dec 19, 2005	31.35	32.19	31.00	31.85	422,400	+0.42(+1.34%)
Dec 16, 2005	30.65	31.53	30.49	31.43	197,200	+0.36(+1.16%)
Dec 15, 2005	31.64	32.24	30.50	31.07	332,400	-1.00(-3.12%)
Dec 14, 2005	32.84	32.97	31.91	32.07	311,400	-0.88(-2.67%)
Dec 13, 2005	33.29	33.35	32.89	32.95	104,200	-0.23(-0.69%)
Dec 12, 2005	33.03	33.50	32.98	33.18	76,100	+0.13(+0.39%)
Dec 09, 2005	32.68	33.24	32.62	33.05	89,100	+0.20(+0.61%)
Dec 08, 2005	33.94	33.98	32.76	32.85	219,500	-1.13(-3.33%)
Dec 07, 2005	34.55	34.76	33.91	33.98	237,200	-0.63(-1.82%)
Dec 06, 2005	34.00	34.87	33.97	34.61	142,900	+1.11(+3.31%)
Dec 05, 2005	33.08	33.69	33.08	33.50	62,300	+0.17(+0.51%)
Dec 02, 2005	33.00	33.33	33.00	33.33	46,000	+0.58(+1.77%)
Dec 01, 2005	32.15	32.76	32.15	32.75	204,800	+0.76(+2.38%)
Nov 30, 2005	32.22	32.40	31.73	31.99	199,800	-0.17(-0.53%)
Nov 29, 2005	32.31	32.72	31.94	32.16	160,300	-0.14(-0.43%)
Nov 28, 2005	32.86	33.09	32.25	32.30	242,000	-0.56(-1.70%)
Nov 25, 2005	33.40	33.40	32.51	32.86	372,900	+0.30(+0.92%)
Nov 23, 2005	31.02	32.67	31.02	32.56	386,600	+1.79(+5.82%)
Nov 22, 2005	30.70	31.08	30.24	30.77	269,900	-0.33(-1.06%)
Nov 21, 2005	29.70	31.31	29.61	31.10	213,500	+1.56(+5.28%)
Nov 18, 2005	29.64	29.80	29.16	29.54	111,900	-0.12(-0.40%)
Nov 17, 2005	29.12	29.72	29.06	29.66	58,800	+0.67(+2.31%)
Nov 16, 2005	28.49	28.99	28.30	28.99	88,700	+0.52(+1.83%)
Nov 15, 2005	28.40	29.10	28.40	28.47	43,900	+0.22(+0.78%)
Nov 14, 2005	28.65	29.02	28.25	28.25	47,400	-0.95(-3.25%)
Nov 11, 2005	29.22	29.85	28.90	29.20	111,500	+0.05(+0.17%)
Nov 10, 2005	28.90	29.15	28.40	29.15	277,500	+0.26(+0.90%)
Nov 09, 2005	29.10	29.35	28.74	28.89	871,300	+0.31(+1.08%)
Nov 08, 2005	28.65	28.76	28.00	28.58	175,000	+0.58(+2.07%)
Nov 07, 2005	27.80	28.22	27.80	28.00	317,100	+0.24(+0.86%)
Nov 04, 2005	27.95	27.97	27.36	27.76	85,800	+0.01(+0.04%)
Nov 03, 2005	27.95	28.86	27.68	27.75	306,300	+0.06(+0.22%)
Nov 02, 2005	27.85	27.95	27.61	27.69	32,900	-0.32(-1.14%)

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.