Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
Feb 01, 2016 8.789 9.128 8.578 9.000 1,143,862 +0.24(+2.72%)
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%)
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.