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 (%)
Jun 29, 2012 36.56 36.85 36.21 36.69 632,234 +1.24(+3.49%)
Jun 28, 2012 34.71 35.47 34.55 35.45 494,140 +0.59(+1.68%)
Jun 27, 2012 34.31 35.07 34.19 34.86 649,638 +0.64(+1.88%)
Jun 26, 2012 33.49 34.36 33.33 34.22 568,851 +0.64(+1.91%)
Jun 25, 2012 33.27 33.66 33.20 33.58 416,931 -0.15(-0.44%)
Jun 22, 2012 34.05 34.27 33.43 33.72 488,893 +0.17(+0.49%)
Jun 21, 2012 35.00 35.00 33.44 33.56 459,876 -1.50(-4.29%)
Jun 20, 2012 35.43 35.54 34.78 35.06 543,178 -0.19(-0.55%)
Jun 19, 2012 34.40 35.26 34.37 35.26 540,206 +0.90(+2.62%)
Jun 18, 2012 34.16 34.47 33.94 34.36 468,592 -0.28(-0.79%)
Jun 15, 2012 34.99 35.21 34.23 34.63 595,905 -0.28(-0.81%)
Jun 14, 2012 34.22 35.01 34.04 34.92 693,816 +0.76(+2.23%)
Jun 13, 2012 34.32 34.59 33.94 34.16 746,889 -0.37(-1.06%)
Jun 12, 2012 33.92 34.87 33.92 34.52 501,393 +0.79(+2.34%)
Jun 11, 2012 34.73 34.83 33.59 33.73 503,876 -0.69(-2.00%)
Jun 08, 2012 34.35 34.44 33.89 34.42 631,984 -0.62(-1.78%)
Jun 07, 2012 35.28 35.86 34.83 35.05 400,726 +0.19(+0.55%)
Jun 06, 2012 34.97 35.20 34.54 34.85 759,321 +0.06(+0.18%)
Jun 05, 2012 34.70 35.20 34.49 34.79 615,669 +0.33(+0.96%)
Jun 04, 2012 34.81 34.92 34.29 34.46 722,053 -0.32(-0.92%)
Jun 01, 2012 34.48 35.03 34.09 34.78 1,357,092 -0.38(-1.07%)
May 31, 2012 35.61 35.68 34.58 35.16 1,382,032 -0.62(-1.74%)
May 30, 2012 35.54 36.01 35.43 35.78 1,183,265 -0.53(-1.47%)
May 29, 2012 37.17 37.30 35.60 36.31 843,671 -0.65(-1.76%)
May 25, 2012 35.88 37.35 35.79 36.96 568,605 +1.38(+3.87%)
May 24, 2012 35.59 35.78 34.71 35.59 646,579 +0.17(+0.49%)
May 23, 2012 36.32 36.74 34.61 35.41 1,401,772 -1.24(-3.38%)
May 22, 2012 37.09 37.54 36.52 36.65 872,376 -0.88(-2.35%)
May 21, 2012 36.98 37.96 36.83 37.53 937,330 +0.50(+1.34%)
May 18, 2012 37.32 37.82 36.50 37.04 809,977 +0.09(+0.25%)
May 17, 2012 38.51 38.53 36.88 36.94 456,617 -1.17(-3.08%)
May 16, 2012 38.73 39.06 37.97 38.12 1,491,235 +0.01(+0.02%)
May 15, 2012 38.70 39.17 37.97 38.11 847,709 -0.85(-2.19%)
May 14, 2012 39.28 39.52 38.82 38.96 628,800 -1.70(-4.17%)
May 11, 2012 40.63 41.47 40.49 40.66 485,150 -0.39(-0.94%)
May 10, 2012 40.92 41.21 40.76 41.05 250,727 +0.50(+1.24%)
May 09, 2012 40.23 41.01 39.85 40.54 887,690 -0.43(-1.05%)
May 08, 2012 42.07 42.09 40.27 40.97 689,263 -1.31(-3.10%)
May 07, 2012 42.43 42.87 42.17 42.28 599,332 -0.87(-2.02%)
May 04, 2012 43.40 44.00 43.05 43.16 396,284 -0.22(-0.51%)
May 03, 2012 43.83 44.22 42.61 43.38 460,746 -0.35(-0.80%)
May 02, 2012 43.00 43.82 42.44 43.72 357,212 +0.36(+0.83%)
May 01, 2012 42.85 43.62 42.85 43.37 169,315 +0.22(+0.51%)
Apr 30, 2012 43.33 43.66 42.99 43.15 308,163 -0.46(-1.05%)
Apr 27, 2012 42.16 43.71 41.97 43.61 417,776 +1.78(+4.26%)
Apr 26, 2012 41.43 41.97 41.43 41.83 827,144 +0.32(+0.77%)
Apr 25, 2012 42.71 42.94 41.36 41.50 416,033 -1.06(-2.48%)
Apr 24, 2012 42.84 42.91 42.26 42.56 1,055,620 -0.28(-0.66%)
Apr 23, 2012 43.63 43.63 42.68 42.84 630,934 -1.48(-3.33%)
Apr 20, 2012 44.50 45.10 44.18 44.32 1,025,301 +0.35(+0.79%)
Apr 19, 2012 44.29 44.83 43.73 43.97 853,280 -0.24(-0.54%)
Apr 18, 2012 44.94 44.94 44.08 44.21 884,095 -0.64(-1.43%)
Apr 17, 2012 45.20 45.28 44.68 44.85 324,265 +0.17(+0.37%)
Apr 16, 2012 45.31 45.40 44.56 44.69 393,275 +0.17(+0.39%)
Apr 13, 2012 45.48 45.60 44.49 44.51 386,596 -1.05(-2.32%)
Apr 12, 2012 44.26 45.66 44.26 45.57 447,806 +2.32(+5.37%)
Apr 11, 2012 43.37 43.85 43.12 43.25 244,622 +0.29(+0.68%)
Apr 10, 2012 43.38 43.51 42.51 42.95 312,702 -1.21(-2.74%)
Apr 09, 2012 43.24 44.31 43.24 44.16 214,424 +0.24(+0.54%)
Apr 05, 2012 43.39 44.05 43.25 43.93 194,970 +0.41(+0.95%)
Apr 04, 2012 44.12 44.34 42.91 43.51 445,843 -0.58(-1.31%)
Apr 03, 2012 44.46 44.73 43.83 44.09 399,321 -0.53(-1.19%)
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.