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 (%)
Jul 31, 2013 40.90 41.29 40.67 40.93 1,041,255 -0.24(-0.58%)
Jul 30, 2013 41.68 41.77 41.12 41.16 576,692 -0.49(-1.17%)
Jul 29, 2013 42.09 42.11 41.48 41.65 2,339,372 -0.33(-0.79%)
Jul 26, 2013 42.48 42.53 41.43 41.98 3,868,624 -0.57(-1.34%)
Jul 25, 2013 42.35 42.69 42.02 42.55 2,124,833 -0.24(-0.56%)
Jul 24, 2013 43.66 43.67 42.53 42.79 537,230 -0.46(-1.06%)
Jul 23, 2013 43.02 43.50 42.94 43.25 927,630 +0.45(+1.05%)
Jul 22, 2013 41.66 42.89 42.01 42.80 501,536 +0.79(+1.88%)
Jul 19, 2013 42.05 42.39 41.87 42.01 369,580 -0.35(-0.82%)
Jul 18, 2013 42.55 43.10 42.31 42.36 306,797 -0.49(-1.13%)
Jul 17, 2013 42.69 43.18 42.60 42.84 538,075 +0.47(+1.10%)
Jul 16, 2013 42.35 42.53 41.91 42.38 636,284 -0.07(-0.17%)
Jul 15, 2013 41.03 42.50 40.90 42.45 711,197 +1.33(+3.24%)
Jul 12, 2013 40.76 41.15 40.69 41.12 1,138,111 +0.01(+0.02%)
Jul 11, 2013 40.95 41.14 40.19 41.11 480,926 +0.87(+2.17%)
Jul 10, 2013 39.69 40.64 39.69 40.24 483,560 +0.62(+1.57%)
Jul 09, 2013 39.91 39.65 39.49 39.61 150,299 +0.02(+0.05%)
Jul 08, 2013 39.17 40.19 39.17 39.60 415,998 +0.46(+1.17%)
Jul 05, 2013 39.45 39.51 38.28 39.14 605,114 -0.65(-1.64%)
Jul 03, 2013 38.91 40.19 38.42 39.79 525,150 -0.26(-0.64%)
Jul 02, 2013 40.52 41.02 39.54 40.05 854,319 -1.10(-2.68%)
Jul 01, 2013 41.52 41.61 40.61 41.15 515,535 -0.56(-1.34%)
Jun 28, 2013 40.93 42.12 40.84 41.71 773,533 -0.41(-0.98%)
Jun 27, 2013 41.68 42.24 41.51 42.12 753,590 +0.59(+1.41%)
Jun 26, 2013 39.88 41.76 39.81 41.53 1,127,826 +1.83(+4.60%)
Jun 25, 2013 38.74 39.98 38.58 39.71 516,762 +1.07(+2.78%)
Jun 24, 2013 38.61 39.23 38.05 38.63 373,133 -0.69(-1.75%)
Jun 21, 2013 39.54 39.58 38.41 39.32 573,742 -0.16(-0.39%)
Jun 20, 2013 39.88 40.01 38.84 39.48 1,070,019 -1.33(-3.26%)
Jun 19, 2013 41.98 42.68 40.71 40.81 498,688 -1.09(-2.61%)
Jun 18, 2013 42.59 42.67 41.66 41.90 466,309 -0.61(-1.42%)
Jun 17, 2013 43.09 43.22 42.17 42.50 352,435 -0.50(-1.15%)
Jun 14, 2013 43.35 43.53 42.78 43.00 338,092 -0.05(-0.11%)
Jun 13, 2013 43.38 43.89 42.70 43.05 443,245 -0.26(-0.59%)
Jun 12, 2013 44.57 44.57 42.99 43.30 643,751 -0.75(-1.71%)
Jun 11, 2013 43.66 44.56 42.88 44.05 478,715 -0.89(-1.98%)
Jun 10, 2013 45.38 45.50 44.54 44.94 472,277 -0.68(-1.49%)
Jun 07, 2013 45.39 46.50 45.38 45.62 496,909 +0.26(+0.57%)
Jun 06, 2013 44.72 45.39 44.44 45.37 458,866 +0.63(+1.42%)
Jun 05, 2013 44.88 44.98 44.04 44.73 496,555 -0.09(-0.20%)
Jun 04, 2013 45.06 45.35 44.40 44.83 302,366 -0.23(-0.51%)
Jun 03, 2013 45.14 45.45 44.66 45.05 537,511 -0.05(-0.10%)
May 31, 2013 46.46 46.54 44.86 45.10 899,086 -2.15(-4.54%)
May 30, 2013 47.33 47.77 46.80 47.25 562,277 -0.18(-0.39%)
May 29, 2013 48.68 48.94 47.21 47.43 961,515 -1.97(-3.99%)
May 28, 2013 49.68 50.18 49.34 49.40 440,870 -0.50(-1.01%)
May 24, 2013 49.64 50.12 48.10 49.91 748,326 -0.14(-0.27%)
May 23, 2013 50.44 50.44 49.50 50.05 761,711 -0.82(-1.61%)
May 22, 2013 52.22 52.31 50.73 50.86 370,568 -1.26(-2.41%)
May 21, 2013 52.17 52.28 51.61 52.12 420,734 -0.02(-0.04%)
May 20, 2013 51.21 52.57 51.20 52.14 336,617 +1.16(+2.27%)
May 17, 2013 50.69 51.27 50.53 50.98 389,313 +0.39(+0.78%)
May 16, 2013 51.73 51.99 50.39 50.59 469,401 -1.45(-2.79%)
May 15, 2013 51.16 52.05 51.16 52.04 387,098 +1.50(+2.98%)
May 13, 2013 50.47 50.72 50.13 50.53 226,478 +0.16(+0.31%)
May 10, 2013 51.16 51.31 50.29 50.38 1,085,477 -1.06(-2.07%)
May 09, 2013 51.63 52.16 51.26 51.44 461,317 -0.43(-0.83%)
May 08, 2013 51.47 52.34 51.41 51.87 318,298 +0.15(+0.28%)
May 07, 2013 50.98 51.94 50.82 51.72 299,482 +0.61(+1.18%)
May 06, 2013 51.20 51.38 50.48 51.12 474,372 -0.13(-0.25%)
May 03, 2013 50.80 51.60 50.27 51.25 272,667 +0.97(+1.93%)
May 02, 2013 50.89 51.06 49.99 50.27 655,809 -0.26(-0.51%)
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.