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 (%)
May 28, 2010 62.51 63.37 60.95 62.51 331,472 +0.53(+0.86%)
May 27, 2010 60.65 62.05 60.25 61.98 285,659 +3.68(+6.31%)
May 26, 2010 59.89 60.98 58.00 58.30 483,426 -0.37(-0.63%)
May 25, 2010 57.33 58.67 56.87 58.67 360,449 -0.29(-0.49%)
May 24, 2010 59.42 59.84 58.81 58.96 371,343 -0.94(-1.57%)
May 21, 2010 57.78 60.77 57.78 59.90 534,522 +0.99(+1.68%)
May 20, 2010 58.55 59.99 58.07 58.91 750 -3.22(-5.18%)
May 19, 2010 62.27 62.94 60.35 62.13 317,937 -0.77(-1.22%)
May 18, 2010 65.63 65.63 62.11 62.90 341,449 -1.46(-2.27%)
May 17, 2010 65.34 65.34 62.00 64.36 310,380 -0.31(-0.48%)
May 14, 2010 64.67 65.54 63.36 64.67 270,413 -1.72(-2.59%)
May 13, 2010 68.10 68.10 66.18 66.39 441,023 -2.01(-2.94%)
May 12, 2010 69.76 70.42 67.54 68.40 268,301 +0.28(+0.41%)
May 11, 2010 68.92 69.04 67.79 68.12 591,750 -0.06(-0.09%)
May 10, 2010 66.97 68.31 66.81 68.18 589,919 +5.21(+8.27%)
May 07, 2010 64.39 65.45 61.42 62.97 799,019 -1.12(-1.75%)
May 06, 2010 67.93 68.17 58.07 64.09 457,200 -2.66(-3.99%)
May 05, 2010 67.43 68.63 66.75 66.75 287,610 -1.91(-2.77%)
May 04, 2010 69.29 69.54 67.64 68.66 345,943 -1.77(-2.51%)
May 03, 2010 68.71 70.66 68.71 70.43 345,011 +1.92(+2.80%)
Apr 30, 2010 66.62 68.94 66.12 68.51 431,298 +1.71(+2.56%)
Apr 29, 2010 66.97 68.00 66.37 66.80 395,139 +0.72(+1.09%)
Apr 28, 2010 66.20 66.40 64.66 66.08 267,843 +1.36(+2.10%)
Apr 27, 2010 67.24 67.42 64.55 64.72 414,005 -2.65(-3.93%)
Apr 26, 2010 68.44 68.70 67.28 67.37 192,446 -0.37(-0.55%)
Apr 23, 2010 65.92 67.85 65.92 67.74 287,082 +1.62(+2.45%)
Apr 22, 2010 66.17 66.53 65.61 66.12 307,853 -0.45(-0.68%)
Apr 21, 2010 67.43 68.06 65.83 66.57 246,002 -1.15(-1.70%)
Apr 20, 2010 67.36 67.93 66.96 67.72 173,536 +0.52(+0.77%)
Apr 19, 2010 67.70 68.32 66.81 67.20 331,335 -0.73(-1.07%)
Apr 16, 2010 70.14 71.00 67.90 67.93 419,645 -2.71(-3.84%)
Apr 15, 2010 69.96 71.00 69.76 70.64 268,682 +0.75(+1.07%)
Apr 14, 2010 68.52 70.16 68.45 69.89 471,214 +1.79(+2.63%)
Apr 13, 2010 68.61 68.93 67.08 68.10 886,920 -4.26(-5.89%)
Apr 12, 2010 73.41 75.65 72.00 72.36 479,279 -0.31(-0.43%)
Apr 09, 2010 72.69 73.15 71.48 72.67 275,200 -0.34(-0.47%)
Apr 08, 2010 72.21 73.38 71.90 73.01 311,876 +0.36(+0.50%)
Apr 07, 2010 70.68 73.13 70.57 72.65 531,404 +2.55(+3.64%)
Apr 06, 2010 69.52 70.25 69.23 70.10 268,198 +0.32(+0.46%)
Apr 05, 2010 69.00 69.89 68.80 69.78 179,031 +0.62(+0.90%)
Apr 01, 2010 68.21 69.16 69.16 69.16 725,800 +1.93(+2.87%)
Mar 31, 2010 64.88 67.40 64.26 67.23 278,404 +2.31(+3.56%)
Mar 30, 2010 65.38 65.43 63.00 64.92 329,139 -0.68(-1.04%)
Mar 29, 2010 65.57 65.99 65.11 65.60 254,775 +0.50(+0.77%)
Mar 26, 2010 65.61 65.79 64.00 65.10 151,025 -0.73(-1.11%)
Mar 25, 2010 66.22 66.30 65.48 65.83 195,445 +0.53(+0.81%)
Mar 24, 2010 66.55 66.81 65.30 65.30 120,995 -1.66(-2.48%)
Mar 23, 2010 66.22 67.10 65.81 66.96 301,197 +1.33(+2.03%)
Mar 22, 2010 65.33 66.22 65.15 65.63 252,540 -0.55(-0.83%)
Mar 19, 2010 67.26 67.29 65.97 66.18 163,173 -0.86(-1.28%)
Mar 18, 2010 67.88 68.17 66.91 67.04 126,879 -1.55(-2.26%)
Mar 17, 2010 68.96 68.96 68.26 68.59 262,209 +0.61(+0.90%)
Mar 16, 2010 69.12 69.54 67.60 67.98 300,321 -0.72(-1.05%)
Mar 15, 2010 68.50 68.76 68.47 68.70 107,695 -1.15(-1.65%)
Mar 12, 2010 70.24 70.78 69.50 69.85 314,883 +0.07(+0.10%)
Mar 11, 2010 69.51 69.93 69.00 69.78 281,681 +0.23(+0.33%)
Mar 10, 2010 69.28 69.80 69.10 69.55 208,179 +1.21(+1.77%)
Mar 09, 2010 66.86 68.80 66.86 68.34 235,632 +0.43(+0.63%)
Mar 08, 2010 69.40 69.42 67.50 67.91 370,191 -1.15(-1.67%)
Mar 05, 2010 70.64 71.15 68.62 69.06 368,322 -0.54(-0.78%)
Mar 04, 2010 71.84 71.93 69.44 69.60 236,528 -2.48(-3.44%)
Mar 03, 2010 71.58 72.89 71.31 72.08 283,103 +1.44(+2.04%)
Mar 02, 2010 71.03 71.51 70.46 70.64 285,536 +1.85(+2.69%)
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.