Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6426 +0.0005 (+0.08%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.84 33.79 33.79 33.79 162,519 -0.15(-0.43%)
Dec 30, 2014 34.26 34.43 33.67 33.94 362,100 +0.42(+1.26%)
Dec 29, 2014 33.29 33.80 33.26 33.51 320,997 +0.06(+0.16%)
Dec 26, 2014 33.55 33.69 33.12 33.46 262,901 -0.12(-0.36%)
Dec 24, 2014 33.35 33.58 33.58 33.58 174,183 +0.20(+0.60%)
Dec 23, 2014 33.68 33.73 33.09 33.38 447,668 -1.10(-3.19%)
Dec 22, 2014 33.55 34.48 33.51 34.48 380,763 +0.99(+2.96%)
Dec 19, 2014 33.61 33.77 33.16 33.49 791,016 +0.25(+0.75%)
Dec 18, 2014 33.37 33.76 32.93 33.24 1,076,813 +0.18(+0.55%)
Dec 17, 2014 32.67 33.94 32.66 33.05 844,238 +0.62(+1.92%)
Dec 16, 2014 32.10 32.89 31.70 32.43 595,346 -0.97(-2.91%)
Dec 15, 2014 33.94 34.00 32.88 33.40 493,551 -0.65(-1.91%)
Dec 12, 2014 34.62 34.62 33.38 34.05 497,581 -0.57(-1.64%)
Dec 11, 2014 34.86 35.11 34.54 34.62 536,949 -0.56(-1.59%)
Dec 10, 2014 35.87 35.94 35.18 35.18 419,547 -0.94(-2.62%)
Dec 09, 2014 35.72 36.39 35.39 36.13 572,301 +0.35(+0.97%)
Dec 08, 2014 36.70 36.70 35.62 35.78 545,605 -1.10(-2.99%)
Dec 05, 2014 36.71 36.99 36.44 36.88 281,002 -0.14(-0.37%)
Dec 04, 2014 37.02 37.19 36.70 37.02 281,728 -0.46(-1.22%)
Dec 03, 2014 37.63 37.86 37.29 37.48 376,623 +0.69(+1.87%)
Dec 02, 2014 37.48 37.51 36.78 36.79 352,391 -0.60(-1.60%)
Dec 01, 2014 38.14 38.16 37.21 37.39 467,985 -1.25(-3.23%)
Nov 28, 2014 38.79 38.83 38.30 38.63 194,809 -1.10(-2.77%)
Nov 26, 2014 39.21 39.73 39.73 39.73 437,201 +0.83(+2.15%)
Nov 25, 2014 39.26 39.26 38.66 38.90 461,786 +0.90(+2.37%)
Nov 24, 2014 38.39 38.58 37.72 38.00 447,830 -1.27(-3.22%)
Nov 21, 2014 37.66 39.43 37.66 39.27 935,404 +2.20(+5.94%)
Nov 20, 2014 37.29 37.85 36.72 37.06 702,135 -0.29(-0.79%)
Nov 19, 2014 36.99 37.42 36.76 37.36 519,235 +0.04(+0.10%)
Nov 18, 2014 36.70 37.60 36.65 37.32 423,096 +0.81(+2.21%)
Nov 17, 2014 36.71 36.97 36.33 36.51 409,298 +0.03(+0.08%)
Nov 14, 2014 36.10 36.85 36.01 36.49 605,596 -0.72(-1.92%)
Nov 13, 2014 37.96 38.15 36.66 37.20 574,984 -0.94(-2.45%)
Nov 12, 2014 37.64 38.43 37.64 38.14 639,750 +0.53(+1.41%)
Nov 11, 2014 37.70 37.70 37.19 37.61 330,565 -0.03(-0.07%)
Nov 10, 2014 37.96 38.04 37.43 37.63 422,368 +0.57(+1.53%)
Nov 07, 2014 37.07 37.33 36.88 37.06 483,581 +0.23(+0.62%)
Nov 06, 2014 37.72 37.72 36.69 36.83 547,463 -0.84(-2.24%)
Nov 05, 2014 37.63 38.12 37.46 37.68 323,087 -0.32(-0.85%)
Nov 04, 2014 37.56 38.28 37.22 38.00 469,317 +0.51(+1.37%)
Nov 03, 2014 37.95 38.17 37.27 37.49 578,968 -0.86(-2.25%)
Oct 31, 2014 38.39 38.71 37.95 38.35 917,130 -0.19(-0.50%)
Oct 30, 2014 37.87 38.59 37.73 38.54 628,227 +1.73(+4.71%)
Oct 29, 2014 37.79 37.85 36.61 36.81 428,309 -0.17(-0.45%)
Oct 28, 2014 36.26 37.46 36.16 36.97 639,952 +1.71(+4.84%)
Oct 27, 2014 34.32 35.41 37.36 35.27 1,459,800 -2.09(-5.60%)
Oct 24, 2014 36.01 37.95 36.01 37.36 933,551 +1.56(+4.36%)
Oct 23, 2014 36.07 36.09 35.07 35.80 1,239,042 -1.23(-3.32%)
Oct 22, 2014 37.48 37.70 36.85 37.03 727,449 -0.56(-1.49%)
Oct 21, 2014 37.36 38.55 37.14 37.59 798,814 -1.08(-2.80%)
Oct 20, 2014 38.87 38.95 38.21 38.67 897,010 -1.13(-2.84%)
Oct 17, 2014 38.78 39.81 38.72 39.80 469,934 +1.41(+3.68%)
Oct 16, 2014 38.40 38.96 38.09 38.39 610,051 -0.92(-2.33%)
Oct 15, 2014 39.29 39.58 38.72 39.30 1,053,313 -1.12(-2.77%)
Oct 14, 2014 40.67 41.19 40.03 40.42 481,419 -0.11(-0.27%)
Oct 13, 2014 40.62 41.53 40.34 40.53 383,051 +1.12(+2.84%)
Oct 10, 2014 40.44 40.50 39.36 39.41 1,350,720 -1.81(-4.38%)
Oct 09, 2014 41.93 42.11 41.12 41.22 614,985 -0.44(-1.06%)
Oct 08, 2014 41.77 41.87 40.41 41.66 537,163 +0.51(+1.25%)
Oct 07, 2014 43.19 43.22 41.15 41.15 1,183,403 -1.13(-2.67%)
Oct 06, 2014 42.43 42.84 42.05 42.27 886,568 +2.21(+5.52%)
Oct 03, 2014 38.69 40.13 38.69 40.06 482,248 +0.95(+2.42%)
Oct 02, 2014 38.50 39.64 38.50 39.12 999,625 +0.33(+0.85%)
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.