Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.532 8.780 8.358 8.761 888,140 +0.71(+8.77%)
Jan 28, 2016 8.211 8.248 7.899 8.055 576,058 +0.11(+1.39%)
Jan 27, 2016 7.596 8.193 7.596 7.945 586,543 +0.37(+4.84%)
Jan 26, 2016 7.431 7.587 7.358 7.578 536,907 +0.01(+0.12%)
Jan 25, 2016 7.679 7.936 7.541 7.569 545,208 -0.10(-1.32%)
Jan 22, 2016 7.541 7.771 7.505 7.670 565,607 +0.32(+4.37%)
Jan 21, 2016 7.569 7.661 7.339 7.349 1,153,878 -0.65(-8.14%)
Jan 20, 2016 7.633 8.358 7.385 8.000 1,890,643 +0.03(+0.35%)
Jan 19, 2016 8.037 8.101 7.899 7.972 1,240,999 -0.07(-0.91%)
Jan 15, 2016 7.826 8.046 8.046 8.046 1,005,312 +0.09(+1.15%)
Jan 14, 2016 7.440 8.018 7.404 7.954 1,131,985 +0.37(+4.84%)
Jan 13, 2016 7.936 8.110 7.468 7.587 1,307,173 -0.51(-6.34%)
Jan 12, 2016 8.266 8.335 7.917 8.101 868,529 -0.29(-3.50%)
Jan 11, 2016 8.679 8.716 8.294 8.394 539,116 -0.19(-2.24%)
Jan 08, 2016 8.798 8.816 8.560 8.587 731,945 -0.04(-0.43%)
Jan 07, 2016 8.505 8.752 8.495 8.624 1,178,678 -0.37(-4.08%)
Jan 06, 2016 9.037 9.115 8.826 8.991 1,339,137 -0.38(-4.02%)
Jan 05, 2016 9.193 9.431 9.147 9.367 674,542 +0.17(+1.90%)
Jan 04, 2016 9.266 9.349 9.110 9.193 795,651 -0.46(-4.75%)
Dec 31, 2015 9.660 9.651 9.651 9.651 260,729 -0.09(-0.94%)
Dec 30, 2015 9.835 9.890 9.660 9.743 966,975 -0.28(-2.84%)
Dec 29, 2015 10.20 10.28 9.917 10.03 729,120 -0.18(-1.80%)
Dec 28, 2015 9.771 10.24 9.752 10.21 803,792 +0.43(+4.41%)
Dec 24, 2015 9.688 9.780 9.780 9.780 355,015 +0.05(+0.47%)
Dec 23, 2015 9.541 9.752 9.477 9.734 921,719 +0.08(+0.86%)
Dec 22, 2015 9.486 9.706 9.477 9.651 725,540 +0.07(+0.77%)
Dec 21, 2015 9.550 9.642 9.316 9.578 1,154,355 -0.33(-3.33%)
Dec 18, 2015 10.05 10.31 9.835 9.908 1,020,825 -0.40(-3.91%)
Dec 17, 2015 10.80 10.86 10.25 10.31 1,499,269 -0.72(-6.57%)
Dec 16, 2015 10.73 11.13 10.47 11.04 1,222,565 +0.29(+2.73%)
Dec 15, 2015 11.02 11.05 10.47 10.74 962,345 -0.22(-2.01%)
Dec 14, 2015 11.05 11.16 10.76 10.96 1,710,476 -0.23(-2.05%)
Dec 11, 2015 11.58 11.60 11.17 11.19 1,070,580 -0.36(-3.10%)
Dec 10, 2015 11.58 11.87 11.50 11.55 803,182 -0.28(-2.33%)
Dec 09, 2015 11.59 12.12 11.52 11.83 1,062,549 +0.74(+6.71%)
Dec 08, 2015 10.82 11.15 10.73 11.08 1,220,078 -0.24(-2.11%)
Dec 07, 2015 11.40 11.44 11.20 11.32 684,678 -0.14(-1.20%)
Dec 04, 2015 11.54 11.54 11.34 11.46 765,970 -0.29(-2.50%)
Dec 03, 2015 11.71 11.87 11.59 11.75 748,125 +0.23(+1.99%)
Dec 02, 2015 11.51 11.57 11.30 11.52 1,367,258 +0.08(+0.72%)
Dec 01, 2015 11.65 11.72 11.36 11.44 1,043,597 -0.08(-0.72%)
Nov 30, 2015 11.62 11.73 11.47 11.52 1,851,339 -0.55(-4.56%)
Nov 27, 2015 12.61 12.62 12.07 12.07 595,287 -0.60(-4.71%)
Nov 25, 2015 12.64 12.67 12.67 12.67 1,213,831 -0.31(-2.40%)
Nov 24, 2015 13.06 13.15 12.82 12.98 1,056,144 -0.35(-2.62%)
Nov 23, 2015 13.68 13.69 13.26 13.33 3,721,318 -0.56(-4.03%)
Nov 20, 2015 13.53 14.08 13.53 13.89 718,473 +0.42(+3.13%)
Nov 19, 2015 13.18 13.57 13.16 13.47 602,954 +0.39(+3.02%)
Nov 18, 2015 12.87 13.16 12.79 13.07 553,774 +0.07(+0.56%)
Nov 17, 2015 13.06 13.19 12.93 13.00 458,233 -0.06(-0.42%)
Nov 16, 2015 12.86 13.06 12.80 13.05 503,422 +0.28(+2.23%)
Nov 13, 2015 12.85 12.95 12.50 12.77 973,468 -0.14(-1.07%)
Nov 12, 2015 12.99 13.24 12.90 12.91 935,476 -0.25(-1.88%)
Nov 11, 2015 13.23 13.24 12.70 13.16 1,084,943 +0.51(+4.06%)
Nov 10, 2015 12.30 12.75 12.20 12.64 1,397,581 +0.10(+0.80%)
Nov 09, 2015 12.73 12.80 12.39 12.54 1,049,122 -0.33(-2.57%)
Nov 06, 2015 12.90 12.94 12.64 12.87 819,390 -0.26(-1.96%)
Nov 05, 2015 13.10 13.24 12.95 13.13 597,953 +0.14(+1.06%)
Nov 04, 2015 13.17 13.34 12.86 12.99 1,109,577 -0.31(-2.34%)
Nov 03, 2015 12.29 13.36 12.29 13.30 1,461,324 +0.79(+6.31%)
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.