Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 43.27 43.51 42.98 43.19 484,004 -0.83(-1.90%)
Nov 27, 2013 43.78 44.04 43.39 44.03 1,021,662 -0.08(-0.19%)
Nov 26, 2013 43.78 44.12 43.58 44.11 509,747 +0.46(+1.05%)
Nov 25, 2013 43.54 43.90 43.40 43.65 246,422 +0.01(+0.02%)
Nov 22, 2013 43.71 43.76 43.45 43.64 539,414 +0.03(+0.06%)
Nov 21, 2013 43.74 43.90 43.32 43.61 408,851 -0.42(-0.96%)
Nov 20, 2013 43.93 44.61 43.84 44.04 367,626 +0.08(+0.19%)
Nov 19, 2013 44.95 45.06 43.87 43.95 308,618 -1.00(-2.22%)
Nov 18, 2013 45.62 45.69 44.72 44.95 491,955 -0.56(-1.23%)
Nov 15, 2013 45.18 45.98 44.68 45.51 477,341 +0.87(+1.95%)
Nov 14, 2013 43.54 44.82 43.45 44.64 469,813 +1.08(+2.49%)
Nov 13, 2013 42.69 43.66 42.68 43.56 532,644 +1.02(+2.39%)
Nov 12, 2013 42.82 43.03 42.45 42.54 1,462,889 -0.52(-1.21%)
Nov 11, 2013 43.42 43.88 42.98 43.06 324,752 -0.86(-1.96%)
Nov 08, 2013 42.83 44.11 42.53 43.93 436,047 +0.02(+0.04%)
Nov 07, 2013 44.73 44.81 43.43 43.91 679,541 -1.03(-2.29%)
Nov 06, 2013 44.68 44.96 44.18 44.94 468,101 +0.39(+0.89%)
Nov 05, 2013 44.04 44.76 43.84 44.54 540,979 -0.61(-1.36%)
Nov 04, 2013 45.19 45.54 45.00 45.16 288,489 -0.09(-0.20%)
Nov 01, 2013 45.09 45.85 44.72 45.25 546,109 -1.01(-2.18%)
Oct 31, 2013 45.84 46.38 45.31 46.26 715,107 -0.28(-0.61%)
Oct 30, 2013 45.50 46.58 45.39 46.54 488,566 +0.80(+1.74%)
Oct 29, 2013 45.71 45.85 45.41 45.74 377,037 -0.05(-0.12%)
Oct 28, 2013 45.48 45.87 45.38 45.80 370,330 +0.47(+1.03%)
Oct 25, 2013 45.27 45.49 44.97 45.33 268,481 +0.07(+0.16%)
Oct 24, 2013 45.20 45.31 44.69 45.26 434,705 -0.47(-1.02%)
Oct 23, 2013 46.43 46.43 45.38 45.72 411,954 -1.00(-2.14%)
Oct 22, 2013 46.35 47.70 46.27 46.72 769,901 +0.26(+0.55%)
Oct 21, 2013 45.93 46.49 45.85 46.47 287,991 +0.40(+0.88%)
Oct 18, 2013 46.35 47.00 45.75 46.06 376,457 -0.22(-0.48%)
Oct 17, 2013 46.86 47.01 45.89 46.28 660,580 +0.28(+0.60%)
Oct 16, 2013 46.38 46.65 45.72 46.01 582,096 -0.22(-0.48%)
Oct 15, 2013 46.38 46.56 45.87 46.23 705,183 -0.41(-0.89%)
Oct 14, 2013 45.87 46.79 45.79 46.64 519,500 +0.45(+0.97%)
Oct 11, 2013 46.47 46.83 45.81 46.19 598,883 -0.35(-0.75%)
Oct 10, 2013 45.05 46.61 44.96 46.54 1,454,286 +2.55(+5.80%)
Oct 09, 2013 43.67 44.07 43.40 43.99 541,903 +0.35(+0.80%)
Oct 08, 2013 43.51 43.79 43.14 43.64 347,037 +0.41(+0.96%)
Oct 07, 2013 42.97 43.62 42.95 43.23 291,399 -0.03(-0.06%)
Oct 04, 2013 42.57 43.50 42.52 43.26 339,337 +0.55(+1.29%)
Oct 03, 2013 42.61 43.00 42.53 42.71 317,671 -0.12(-0.28%)
Oct 02, 2013 42.38 42.89 41.76 42.83 640,593 +0.30(+0.71%)
Oct 01, 2013 42.31 42.74 42.12 42.52 444,868 +0.30(+0.72%)
Sep 30, 2013 42.97 43.08 42.02 42.22 895,711 -0.51(-1.20%)
Sep 27, 2013 42.49 42.84 42.34 42.73 539,157 -0.07(-0.17%)
Sep 26, 2013 43.70 43.79 42.54 42.81 481,406 -0.77(-1.77%)
Sep 25, 2013 43.73 43.75 43.01 43.58 887,407 -0.30(-0.69%)
Sep 24, 2013 43.33 44.14 42.95 43.88 641,430 +0.69(+1.59%)
Sep 23, 2013 43.63 43.63 42.56 43.19 700,038 +0.20(+0.47%)
Sep 20, 2013 44.10 44.13 42.94 42.99 310,935 -0.75(-1.72%)
Sep 19, 2013 43.98 44.17 43.05 43.74 397,104 -0.32(-0.73%)
Sep 18, 2013 41.55 44.33 41.46 44.06 742,720 +2.81(+6.80%)
Sep 17, 2013 41.61 42.04 41.04 41.26 639,239 -0.02(-0.04%)
Sep 16, 2013 41.13 41.49 40.98 41.27 899,206 +0.93(+2.30%)
Sep 13, 2013 39.97 40.37 39.79 40.35 423,609 +0.42(+1.06%)
Sep 12, 2013 39.79 40.04 39.43 39.93 637,831 +0.41(+1.04%)
Sep 11, 2013 39.95 39.95 39.24 39.51 493,028 -0.73(-1.82%)
Sep 10, 2013 39.83 40.27 39.77 40.25 477,343 +0.50(+1.27%)
Sep 09, 2013 39.31 39.79 39.06 39.74 691,550 +0.07(+0.19%)
Sep 06, 2013 39.63 39.86 39.08 39.67 565,492 +0.85(+2.20%)
Sep 05, 2013 37.63 38.94 37.57 38.82 428,544 +1.46(+3.90%)
Sep 04, 2013 37.51 37.72 37.14 37.36 482,606 -0.29(-0.78%)
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.