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 (%)
Feb 26, 2010 31.50 31.59 30.84 31.40 345,124 -0.16(-0.49%)
Feb 25, 2010 30.61 31.68 30.59 31.56 527,992 +0.13(+0.41%)
Feb 24, 2010 31.43 31.72 31.08 31.43 558,809 +0.24(+0.76%)
Feb 23, 2010 31.86 32.09 30.66 31.19 656,903 -1.28(-3.94%)
Feb 22, 2010 33.77 33.78 32.34 32.47 347,535 -1.03(-3.07%)
Feb 19, 2010 33.16 33.90 33.16 33.50 573,406 -0.13(-0.40%)
Feb 18, 2010 33.01 33.69 32.99 33.63 323,616 +0.56(+1.71%)
Feb 17, 2010 32.93 33.15 32.57 33.07 464,929 +0.60(+1.85%)
Feb 16, 2010 31.90 32.57 31.79 32.47 165,959 +0.83(+2.62%)
Feb 12, 2010 31.32 31.64 31.64 31.64 650,951 -0.52(-1.61%)
Feb 11, 2010 31.34 32.32 31.14 32.16 660,469 +0.35(+1.10%)
Feb 10, 2010 32.11 32.93 31.72 31.81 645,615 -0.03(-0.10%)
Feb 09, 2010 31.31 32.62 31.31 31.84 936,154 +1.35(+4.42%)
Feb 08, 2010 30.23 30.61 30.08 30.49 1,177,568 +0.15(+0.50%)
Feb 05, 2010 29.72 30.62 28.90 30.34 1,240,084 +1.07(+3.65%)
Feb 04, 2010 30.98 31.25 29.16 29.27 999,215 -2.57(-8.07%)
Feb 03, 2010 32.71 32.71 31.67 31.84 753,926 -1.27(-3.82%)
Feb 02, 2010 32.29 33.29 32.11 33.11 755,659 +1.75(+5.59%)
Feb 01, 2010 31.33 31.72 31.08 31.35 1,030,476 +0.75(+2.44%)
Jan 29, 2010 31.49 31.49 30.38 30.61 979,198 -1.06(-3.33%)
Jan 28, 2010 31.65 31.71 30.85 31.66 506,305 +0.20(+0.63%)
Jan 27, 2010 31.34 32.12 31.20 31.46 777,571 -0.54(-1.69%)
Jan 26, 2010 32.12 32.57 31.77 32.00 670,855 -0.71(-2.17%)
Jan 25, 2010 32.71 32.79 32.57 32.72 592,261 +0.38(+1.16%)
Jan 22, 2010 33.00 33.00 32.18 32.34 1,323,834 -0.60(-1.81%)
Jan 21, 2010 35.33 35.55 32.87 32.94 1,062,239 -2.46(-6.96%)
Jan 20, 2010 34.96 35.52 34.95 35.40 931,384 -0.24(-0.68%)
Jan 19, 2010 35.20 35.82 35.09 35.64 467,754 +0.08(+0.22%)
Jan 15, 2010 35.18 35.56 35.56 35.56 1,164,998 -0.10(-0.27%)
Jan 14, 2010 35.39 35.73 35.28 35.66 1,372,291 +0.54(+1.54%)
Jan 13, 2010 35.33 35.45 34.79 35.12 661,095 +0.00(+0.00%)
Jan 12, 2010 33.42 35.36 33.42 35.12 484,804 +0.90(+2.63%)
Jan 11, 2010 35.22 35.22 34.02 34.22 332,933 -0.83(-2.36%)
Jan 08, 2010 35.08 35.14 34.63 35.05 220,752 +0.16(+0.46%)
Jan 07, 2010 35.20 35.48 34.76 34.89 539,836 -0.13(-0.37%)
Jan 06, 2010 34.94 35.02 34.61 35.01 620,564 +0.00(+0.00%)
Jan 05, 2010 36.70 35.77 34.68 35.01 953,711 -0.63(-1.78%)
Jan 04, 2010 35.06 36.31 35.06 35.65 317,573 +1.19(+3.45%)
Dec 31, 2009 34.84 34.46 34.46 34.46 245,033 +0.06(+0.17%)
Dec 30, 2009 34.68 34.74 34.37 34.40 204,049 -0.27(-0.77%)
Dec 29, 2009 34.39 34.75 34.30 34.66 406,690 +0.54(+1.57%)
Dec 28, 2009 33.97 34.25 33.90 34.13 405,205 +0.44(+1.29%)
Dec 24, 2009 33.44 33.70 33.29 33.69 54,463 +0.36(+1.09%)
Dec 23, 2009 32.89 34.37 32.89 33.33 389,980 -0.04(-0.11%)
Dec 22, 2009 32.46 33.37 32.39 33.37 281,382 +0.98(+3.03%)
Dec 21, 2009 32.63 32.91 32.13 32.39 709,705 -0.01(-0.03%)
Dec 18, 2009 32.03 32.50 31.90 32.39 387,499 +0.30(+0.93%)
Dec 17, 2009 32.53 32.66 32.05 32.10 377,907 -1.28(-3.83%)
Dec 16, 2009 33.47 33.99 33.22 33.38 437,604 -0.01(-0.03%)
Dec 15, 2009 33.33 33.52 33.03 33.39 330,337 -0.06(-0.19%)
Dec 14, 2009 33.43 33.61 33.30 33.45 290,595 +0.11(+0.33%)
Dec 11, 2009 33.68 33.91 32.83 33.34 872,408 -0.06(-0.19%)
Dec 10, 2009 33.40 33.66 33.00 33.40 621,022 -0.09(-0.27%)
Dec 09, 2009 33.52 33.62 32.92 33.50 550,985 -0.08(-0.23%)
Dec 08, 2009 33.61 33.95 33.35 33.57 874,025 -0.31(-0.91%)
Dec 07, 2009 33.94 34.49 33.71 33.88 839,174 -0.36(-1.05%)
Dec 04, 2009 33.66 34.48 32.99 34.24 2,007,242 +3.17(+10.20%)
Dec 03, 2009 31.33 32.04 30.92 31.07 987,986 -0.02(-0.06%)
Dec 02, 2009 30.78 31.33 30.50 31.09 698,443 +0.14(+0.46%)
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.