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 30, 2009 55.22 56.64 54.73 56.30 295,734 +1.30(+2.36%)
Sep 29, 2009 55.10 55.41 54.52 55.00 481,180 -0.10(-0.18%)
Sep 28, 2009 55.28 55.86 54.52 55.10 109,196 +0.08(+0.15%)
Sep 25, 2009 54.78 55.24 53.82 55.02 102,185 +0.21(+0.38%)
Sep 24, 2009 54.55 55.75 54.35 54.81 384,549 +0.93(+1.73%)
Sep 23, 2009 54.36 54.63 53.59 53.88 380,422 -0.89(-1.62%)
Sep 22, 2009 55.16 55.16 53.76 54.77 74,110 -0.01(-0.02%)
Sep 21, 2009 54.10 55.02 54.10 54.78 106,687 -0.06(-0.11%)
Sep 18, 2009 55.00 55.20 54.70 54.84 125,807 +0.32(+0.59%)
Sep 17, 2009 53.70 54.84 53.51 54.52 140,426 +0.66(+1.23%)
Sep 16, 2009 54.00 54.21 53.39 53.86 177,755 +0.10(+0.19%)
Sep 15, 2009 53.46 54.00 52.71 53.76 131,344 +0.65(+1.22%)
Sep 14, 2009 52.55 53.43 52.37 53.11 150,706 +0.70(+1.34%)
Sep 11, 2009 53.18 53.51 52.21 52.41 229,364 -0.70(-1.32%)
Sep 10, 2009 51.70 53.23 51.39 53.11 179,147 +1.18(+2.27%)
Sep 09, 2009 52.14 52.28 51.64 51.93 183,880 -0.20(-0.38%)
Sep 08, 2009 51.44 52.20 51.12 52.13 179,691 +1.09(+2.14%)
Sep 04, 2009 50.50 51.18 50.26 51.04 132,303 +0.74(+1.47%)
Sep 03, 2009 49.11 50.37 49.06 50.30 132,031 +2.09(+4.34%)
Sep 02, 2009 48.30 49.03 47.96 48.21 239,049 -0.24(-0.50%)
Sep 01, 2009 48.94 49.84 48.07 48.45 402,967 -0.32(-0.66%)
Aug 31, 2009 49.34 49.50 48.63 48.77 261,833 -0.12(-0.25%)
Aug 28, 2009 50.44 50.51 48.68 48.89 228,949 -1.46(-2.90%)
Aug 27, 2009 49.72 50.35 48.80 50.35 173,457 +0.25(+0.50%)
Aug 26, 2009 49.36 50.23 49.00 50.10 226,479 +0.41(+0.83%)
Aug 25, 2009 50.00 50.85 49.37 49.69 289,457 -0.37(-0.74%)
Aug 24, 2009 50.17 50.62 49.87 50.06 185,252 +0.45(+0.91%)
Aug 21, 2009 49.15 49.79 48.66 49.61 383,338 +0.98(+2.02%)
Aug 20, 2009 48.32 48.77 48.22 48.63 303,631 +0.42(+0.87%)
Aug 19, 2009 47.01 48.57 46.91 48.21 203,330 +0.48(+1.01%)
Aug 18, 2009 47.24 47.97 46.59 47.73 161,278 +0.60(+1.27%)
Aug 17, 2009 46.85 47.92 46.19 47.13 188,497 -1.43(-2.94%)
Aug 14, 2009 49.46 49.49 47.94 48.56 185,877 -0.31(-0.63%)
Aug 13, 2009 49.26 49.69 48.47 48.87 110,105 -0.69(-1.39%)
Aug 12, 2009 49.24 49.97 49.12 49.56 197,994 -0.10(-0.20%)
Aug 11, 2009 49.90 50.00 48.94 49.66 171,745 -0.71(-1.41%)
Aug 10, 2009 49.62 50.74 49.62 50.37 270,250 +0.18(+0.36%)
Aug 07, 2009 50.29 50.50 49.65 50.19 194,374 +0.25(+0.50%)
Aug 06, 2009 50.43 50.61 49.42 49.94 506,523 -0.47(-0.93%)
Aug 05, 2009 49.86 50.69 49.29 50.41 233,566 +1.31(+2.67%)
Aug 04, 2009 48.50 49.29 48.38 49.10 161,678 +0.27(+0.55%)
Aug 03, 2009 47.57 48.91 47.30 48.83 253,955 +2.03(+4.34%)
Jul 31, 2009 45.80 46.91 45.70 46.80 246,472 +0.55(+1.19%)
Jul 30, 2009 45.55 46.43 45.35 46.25 117,360 +1.49(+3.33%)
Jul 29, 2009 44.71 44.80 43.97 44.76 191,829 -0.01(-0.02%)
Jul 28, 2009 44.50 45.00 44.44 44.77 353,564 -0.01(-0.02%)
Jul 27, 2009 44.42 44.94 43.38 44.78 115,369 +0.17(+0.38%)
Jul 24, 2009 43.70 44.86 43.54 44.61 705 +0.70(+1.59%)
Jul 23, 2009 42.97 44.33 42.70 43.91 272,851 +1.25(+2.93%)
Jul 22, 2009 43.36 43.50 42.51 42.66 258,931 -0.87(-2.00%)
Jul 21, 2009 44.93 45.10 43.38 43.53 317,702 -1.65(-3.65%)
Jul 20, 2009 44.01 45.20 43.85 45.18 327,000 +2.06(+4.78%)
Jul 17, 2009 41.76 43.21 41.73 43.12 412,200 +1.49(+3.58%)
Jul 16, 2009 41.35 41.89 41.30 41.63 372,000 -0.70(-1.65%)
Jul 15, 2009 41.78 42.54 41.78 42.33 345,200 +1.29(+3.14%)
Jul 14, 2009 41.08 41.26 40.73 41.04 379,600 +0.04(+0.10%)
Jul 13, 2009 40.35 41.19 40.10 41.00 257,600 +0.24(+0.59%)
Jul 10, 2009 39.35 40.95 39.26 40.76 291,791 +0.40(+0.99%)
Jul 09, 2009 40.19 40.54 39.28 40.36 61,888 +0.64(+1.61%)
Jul 08, 2009 39.55 39.79 38.86 39.72 347,143 +0.36(+0.91%)
Jul 07, 2009 39.79 39.96 39.14 39.36 280,577 -0.62(-1.55%)
Jul 06, 2009 38.66 40.01 38.57 39.98 168,661 +0.98(+2.51%)
Jul 02, 2009 38.50 39.35 38.33 39.00 114,866 -0.59(-1.49%)
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.