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 (%)
Mar 30, 2012 47.83 48.12 46.79 47.62 350,513 -0.01(-0.02%)
Mar 29, 2012 47.65 47.77 47.22 47.63 347,503 -0.15(-0.31%)
Mar 28, 2012 48.48 48.59 47.29 47.78 336,578 -0.68(-1.40%)
Mar 27, 2012 48.41 48.94 48.23 48.46 343,858 +0.28(+0.58%)
Mar 26, 2012 46.77 48.61 46.35 48.18 884,463 +2.19(+4.76%)
Mar 23, 2012 46.63 46.63 45.73 45.99 1,138,005 -0.01(-0.02%)
Mar 22, 2012 46.52 46.55 45.91 46.00 905,087 -0.73(-1.56%)
Mar 21, 2012 46.97 47.20 46.24 46.73 711,577 +0.00(+0.00%)
Mar 20, 2012 46.71 47.11 46.59 46.73 885,124 -0.53(-1.12%)
Mar 19, 2012 48.45 48.48 47.15 47.26 490,526 -1.23(-2.54%)
Mar 16, 2012 47.86 48.53 47.49 48.49 594,523 +1.09(+2.30%)
Mar 15, 2012 46.36 47.40 45.98 47.40 499,651 +0.23(+0.49%)
Mar 14, 2012 46.99 47.40 46.45 47.17 585,162 -0.17(-0.36%)
Mar 13, 2012 47.03 47.46 46.36 47.34 661,068 +0.14(+0.30%)
Mar 12, 2012 47.89 47.89 46.80 47.20 514,547 -1.69(-3.46%)
Mar 09, 2012 49.71 49.98 48.84 48.89 590,508 -0.75(-1.51%)
Mar 08, 2012 47.05 49.88 46.44 49.64 1,157,747 +3.10(+6.66%)
Mar 07, 2012 45.59 46.61 45.35 46.54 285,707 +0.37(+0.80%)
Mar 06, 2012 46.25 46.63 45.00 46.17 472,380 -1.16(-2.45%)
Mar 05, 2012 46.89 47.38 46.39 47.33 341,707 +0.29(+0.62%)
Mar 02, 2012 47.23 47.34 46.51 47.04 422,704 -0.15(-0.32%)
Mar 01, 2012 46.93 47.26 46.86 47.19 477,107 +0.43(+0.92%)
Feb 29, 2012 46.67 46.88 46.32 46.76 577,872 +0.02(+0.04%)
Feb 28, 2012 46.59 47.50 46.46 46.74 1,088,224 +0.41(+0.88%)
Feb 27, 2012 45.83 46.57 45.68 46.33 414,271 +0.17(+0.37%)
Feb 24, 2012 45.79 46.57 45.78 46.16 717,190 -0.84(-1.79%)
Feb 23, 2012 46.80 47.19 46.48 47.00 916,297 -0.48(-1.01%)
Feb 22, 2012 47.85 47.98 47.04 47.48 635,027 -0.56(-1.17%)
Feb 21, 2012 47.15 48.13 46.57 48.04 393,669 +1.07(+2.28%)
Feb 17, 2012 45.30 47.11 45.30 46.97 883,728 +2.90(+6.58%)
Feb 16, 2012 43.75 44.29 43.71 44.07 700,831 +0.38(+0.87%)
Feb 15, 2012 44.27 44.30 43.36 43.69 415,930 +0.13(+0.30%)
Feb 14, 2012 43.22 43.95 43.04 43.56 440,652 +0.18(+0.41%)
Feb 13, 2012 43.73 43.73 42.96 43.38 189,706 -0.11(-0.25%)
Feb 10, 2012 42.74 43.52 42.65 43.49 197,236 +0.37(+0.86%)
Feb 09, 2012 42.95 43.58 42.79 43.12 343,719 +0.21(+0.49%)
Feb 08, 2012 43.25 43.48 42.66 42.91 436,330 -0.29(-0.67%)
Feb 07, 2012 43.28 43.35 42.92 43.20 412,590 +0.05(+0.12%)
Feb 06, 2012 43.46 43.68 42.99 43.15 420,851 -0.45(-1.03%)
Feb 03, 2012 43.90 44.03 43.49 43.60 569,262 +0.08(+0.18%)
Feb 02, 2012 43.87 43.95 43.31 43.52 721,347 +0.08(+0.18%)
Feb 01, 2012 42.96 43.81 42.93 43.44 722,197 +0.83(+1.95%)
Jan 31, 2012 42.07 42.74 41.75 42.61 449,411 +1.00(+2.40%)
Jan 30, 2012 41.61 41.77 41.10 41.61 350,685 -0.53(-1.26%)
Jan 27, 2012 42.10 42.56 41.89 42.14 368,185 +0.04(+0.10%)
Jan 26, 2012 42.38 42.83 42.01 42.10 335,652 -0.67(-1.57%)
Jan 25, 2012 41.94 42.99 41.58 42.77 274,511 +1.05(+2.52%)
Jan 24, 2012 41.29 41.82 41.05 41.72 227,387 +0.16(+0.38%)
Jan 23, 2012 40.83 41.80 40.66 41.56 265,931 +0.13(+0.31%)
Jan 20, 2012 40.77 41.49 40.57 41.43 187,995 +0.42(+1.02%)
Jan 19, 2012 39.78 41.15 39.77 41.01 860,178 +1.51(+3.82%)
Jan 18, 2012 39.69 40.10 39.49 39.50 583,544 -0.37(-0.93%)
Jan 17, 2012 39.99 40.00 39.50 39.87 465,131 +0.40(+1.01%)
Jan 13, 2012 38.82 39.61 38.42 39.47 534,413 +0.39(+1.00%)
Jan 12, 2012 38.71 39.64 38.70 39.08 337,073 +0.54(+1.40%)
Jan 11, 2012 37.95 38.66 37.93 38.54 380,147 +0.49(+1.29%)
Jan 10, 2012 37.98 38.34 37.89 38.05 318,787 +0.56(+1.49%)
Jan 09, 2012 36.64 37.71 36.57 37.49 312,598 +1.46(+4.05%)
Jan 06, 2012 36.37 36.45 35.95 36.03 161,957 -0.08(-0.22%)
Jan 05, 2012 36.37 36.40 35.77 36.11 300,343 -0.41(-1.12%)
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.