Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.20 45.17 44.09 45.11 461,250 +0.49(+1.10%)
Sep 27, 2012 44.61 44.66 43.93 44.62 139,102 +0.15(+0.34%)
Sep 26, 2012 43.97 44.72 43.64 44.47 240,168 +0.40(+0.91%)
Sep 25, 2012 44.45 45.21 44.02 44.07 287,704 -0.09(-0.20%)
Sep 24, 2012 43.91 44.31 43.85 44.16 192,344 +0.24(+0.55%)
Sep 21, 2012 43.52 44.11 43.37 43.92 499,612 +0.75(+1.74%)
Sep 20, 2012 43.19 43.31 42.97 43.17 509,657 -0.47(-1.08%)
Sep 19, 2012 43.97 43.97 43.38 43.64 207,038 -0.13(-0.30%)
Sep 18, 2012 44.17 44.26 43.69 43.77 192,751 -0.36(-0.82%)
Sep 17, 2012 44.62 44.74 43.96 44.13 256,504 -0.82(-1.82%)
Sep 14, 2012 44.88 45.51 44.67 44.95 599,643 +0.27(+0.60%)
Sep 13, 2012 44.62 45.02 44.26 44.68 388,295 +0.03(+0.07%)
Sep 12, 2012 44.14 44.92 44.04 44.65 528,655 +0.71(+1.62%)
Sep 11, 2012 43.65 43.99 43.54 43.94 353,050 +0.47(+1.08%)
Sep 10, 2012 43.80 43.91 43.38 43.47 385,837 +0.15(+0.35%)
Sep 07, 2012 43.94 44.39 42.83 43.32 173,484 +0.00(+0.00%)
Sep 06, 2012 42.64 43.49 42.52 43.32 294,677 +1.04(+2.46%)
Sep 05, 2012 42.29 42.38 42.08 42.28 458,212 +0.16(+0.38%)
Sep 04, 2012 42.39 42.42 41.96 42.12 606,210 -0.76(-1.77%)
Aug 31, 2012 42.58 42.99 42.11 42.88 329,660 +0.37(+0.87%)
Aug 30, 2012 42.05 42.59 42.00 42.51 299,726 +0.41(+0.97%)
Aug 29, 2012 42.36 42.36 41.97 42.10 564,290 -0.58(-1.36%)
Aug 27, 2012 42.85 43.06 42.56 42.68 613,223 -0.11(-0.26%)
Aug 24, 2012 42.91 43.30 42.71 42.79 477,957 -0.31(-0.72%)
Aug 23, 2012 42.41 43.23 42.26 43.10 817,996 +0.52(+1.22%)
Aug 22, 2012 41.78 42.68 41.57 42.58 630,420 +1.17(+2.83%)
Aug 21, 2012 42.17 42.26 41.12 41.41 208,672 -0.61(-1.45%)
Aug 20, 2012 42.01 42.15 41.49 42.02 345,612 +0.01(+0.02%)
Aug 17, 2012 42.14 42.26 41.76 42.01 225,143 -0.10(-0.24%)
Aug 16, 2012 41.67 42.19 41.33 42.11 500,972 +1.27(+3.11%)
Aug 15, 2012 40.77 40.96 40.65 40.84 303,729 -0.26(-0.63%)
Aug 14, 2012 41.51 41.95 40.82 41.10 431,859 -0.36(-0.87%)
Aug 13, 2012 41.90 41.95 41.30 41.46 296,564 -0.73(-1.73%)
Aug 10, 2012 41.68 42.31 41.40 42.19 293,650 +0.31(+0.74%)
Aug 09, 2012 42.29 42.54 41.63 41.88 212,254 -0.49(-1.16%)
Aug 08, 2012 42.07 42.50 41.83 42.37 408,258 +0.16(+0.38%)
Aug 07, 2012 42.44 42.63 42.06 42.21 333,106 -0.10(-0.24%)
Aug 06, 2012 42.47 42.60 42.25 42.31 361,250 -0.15(-0.35%)
Aug 03, 2012 42.12 42.60 42.11 42.46 447,477 +1.31(+3.18%)
Aug 02, 2012 40.76 41.27 40.49 41.15 409,367 -0.05(-0.12%)
Aug 01, 2012 41.14 41.44 40.46 41.20 227,722 +0.31(+0.76%)
Jul 31, 2012 41.20 41.79 40.30 40.89 569,044 -0.66(-1.59%)
Jul 30, 2012 41.79 41.84 41.08 41.55 299,222 -0.54(-1.28%)
Jul 27, 2012 40.70 42.22 40.58 42.09 551,554 +1.80(+4.47%)
Jul 26, 2012 39.62 40.38 38.95 40.29 347,305 +1.31(+3.36%)
Jul 25, 2012 38.72 39.20 38.30 38.98 266,120 +0.71(+1.86%)
Jul 24, 2012 38.93 38.93 37.82 38.27 323,005 -0.73(-1.87%)
Jul 23, 2012 38.05 39.42 37.67 39.00 302,910 -0.01(-0.03%)
Jul 20, 2012 39.37 39.59 38.75 39.01 326,378 -0.36(-0.91%)
Jul 19, 2012 39.87 39.97 39.27 39.37 335,691 -0.26(-0.66%)
Jul 18, 2012 39.88 40.14 39.53 39.63 307,621 -0.48(-1.20%)
Jul 17, 2012 39.14 40.18 38.87 40.11 296,139 +1.07(+2.74%)
Jul 16, 2012 38.60 39.37 38.25 39.04 291,637 +0.38(+0.98%)
Jul 13, 2012 38.38 38.85 38.17 38.66 191,482 +0.58(+1.52%)
Jul 12, 2012 37.72 38.34 37.64 38.08 278,654 -0.45(-1.17%)
Jul 11, 2012 38.94 39.10 38.07 38.53 220,974 -0.25(-0.64%)
Jul 10, 2012 39.93 40.10 38.65 38.78 329,777 -0.56(-1.42%)
Jul 09, 2012 39.77 40.04 39.22 39.34 256,833 -0.06(-0.15%)
Jul 06, 2012 39.96 40.03 39.08 39.40 597,546 -0.82(-2.04%)
Jul 05, 2012 40.51 40.61 39.94 40.22 531,176 -0.46(-1.13%)
Jul 03, 2012 40.44 40.70 40.06 40.68 425,391 +0.18(+0.44%)
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.