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 29, 2012 42.82 43.01 42.50 42.90 629,884 +0.02(+0.04%)
Feb 28, 2012 42.74 43.58 42.62 42.88 1,186,171 +0.38(+0.89%)
Feb 27, 2012 42.05 42.72 41.91 42.50 451,557 +0.16(+0.37%)
Feb 24, 2012 42.01 42.72 42.00 42.35 781,741 -0.77(-1.79%)
Feb 23, 2012 42.94 43.29 42.64 43.12 998,769 -0.44(-1.01%)
Feb 22, 2012 43.90 44.02 43.16 43.56 692,183 -0.51(-1.17%)
Feb 21, 2012 43.26 44.16 42.72 44.07 429,101 +0.98(+2.28%)
Feb 17, 2012 41.56 43.22 41.56 43.09 963,269 +2.66(+6.58%)
Feb 16, 2012 40.14 40.63 40.10 40.43 763,910 +0.35(+0.87%)
Feb 15, 2012 40.61 40.64 39.78 40.08 453,366 +0.12(+0.30%)
Feb 14, 2012 39.65 40.32 39.49 39.96 480,313 +0.17(+0.42%)
Feb 13, 2012 40.12 40.12 39.41 39.80 206,780 -0.10(-0.25%)
Feb 10, 2012 39.21 39.93 39.13 39.90 214,988 +0.34(+0.86%)
Feb 09, 2012 39.40 39.98 39.26 39.56 374,655 +0.19(+0.49%)
Feb 08, 2012 39.68 39.89 39.14 39.37 475,602 -0.27(-0.67%)
Feb 07, 2012 39.71 39.77 39.38 39.63 449,725 +0.05(+0.12%)
Feb 06, 2012 39.87 40.07 39.44 39.59 458,730 -0.41(-1.03%)
Feb 03, 2012 40.27 40.39 39.90 40.00 620,499 +0.07(+0.18%)
Feb 02, 2012 40.25 40.32 39.73 39.93 786,272 +0.07(+0.18%)
Feb 01, 2012 39.41 40.19 39.39 39.85 787,199 +0.76(+1.95%)
Jan 31, 2012 38.60 39.21 38.30 39.09 489,860 +0.92(+2.40%)
Jan 30, 2012 38.17 38.32 37.71 38.17 382,248 -0.49(-1.26%)
Jan 27, 2012 38.62 39.05 38.43 38.66 401,323 +0.04(+0.10%)
Jan 26, 2012 38.88 39.29 38.54 38.62 365,862 -0.61(-1.57%)
Jan 25, 2012 38.48 39.44 38.15 39.24 299,218 +0.96(+2.52%)
Jan 24, 2012 37.88 38.36 37.66 38.27 247,853 +0.15(+0.39%)
Jan 23, 2012 37.46 38.35 37.30 38.13 289,866 +0.12(+0.31%)
Jan 20, 2012 37.40 38.06 37.22 38.01 204,915 +0.39(+1.02%)
Jan 19, 2012 36.50 37.75 36.49 37.62 937,599 +1.39(+3.82%)
Jan 18, 2012 36.41 36.79 36.23 36.24 636,066 -0.34(-0.93%)
Jan 17, 2012 36.69 36.70 36.24 36.58 506,995 +0.37(+1.01%)
Jan 13, 2012 35.61 36.34 35.25 36.21 582,513 +0.36(+1.00%)
Jan 12, 2012 35.51 36.37 35.50 35.85 367,411 +0.50(+1.40%)
Jan 11, 2012 34.82 35.47 34.80 35.36 414,362 +0.45(+1.29%)
Jan 10, 2012 34.84 35.17 34.76 34.91 347,479 +0.51(+1.49%)
Jan 09, 2012 33.61 34.60 33.55 34.39 340,733 +1.34(+4.05%)
Jan 06, 2012 33.37 33.44 32.98 33.05 176,534 -0.07(-0.22%)
Jan 05, 2012 33.37 33.39 32.82 33.13 327,375 -0.38(-1.12%)
Jan 04, 2012 33.51 34.03 32.74 33.50 295,246 +0.08(+0.25%)
Dec 30, 2011 33.00 33.47 33.00 33.42 167,907 +0.42(+1.28%)
Dec 29, 2011 32.11 33.11 31.92 33.00 199,936 +0.94(+2.95%)
Dec 28, 2011 32.80 32.83 31.86 32.05 261,608 -0.91(-2.76%)
Dec 27, 2011 33.27 33.45 32.86 32.96 72,266 -0.14(-0.42%)
Dec 23, 2011 33.22 33.22 32.65 33.10 102,025 -0.12(-0.36%)
Dec 21, 2011 33.05 33.22 32.11 33.22 323,112 -0.28(-0.82%)
Dec 20, 2011 32.73 33.73 32.72 33.50 338,300 +1.48(+4.61%)
Dec 19, 2011 32.84 32.84 31.94 32.02 229,858 -0.71(-2.16%)
Dec 16, 2011 32.57 33.17 32.19 32.72 750,221 +0.87(+2.74%)
Dec 15, 2011 33.45 33.73 31.64 31.85 679,048 -0.86(-2.64%)
Dec 14, 2011 33.73 33.84 32.61 32.72 403,133 -1.26(-3.70%)
Dec 13, 2011 33.93 34.55 33.67 33.97 575,921 -0.35(-1.02%)
Dec 12, 2011 34.36 34.40 33.75 34.32 450,982 -0.50(-1.45%)
Dec 09, 2011 33.28 34.90 33.19 34.83 371,438 +1.67(+5.04%)
Dec 08, 2011 33.78 33.89 33.08 33.16 458,760 -1.34(-3.88%)
Dec 07, 2011 34.37 34.96 34.36 34.50 980,701 +0.17(+0.48%)
Dec 06, 2011 34.77 34.87 34.23 34.33 901,736 -0.58(-1.66%)
Dec 05, 2011 35.06 35.50 34.67 34.91 650,299 +0.38(+1.09%)
Dec 02, 2011 35.36 35.42 34.36 34.53 471,613 -0.50(-1.44%)
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.