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 (%)
Nov 30, 2012 40.71 40.71 39.55 39.71 560,115 -1.27(-3.09%)
Nov 29, 2012 40.37 41.28 40.15 40.97 563,957 +0.51(+1.27%)
Nov 28, 2012 40.55 40.78 40.22 40.46 347,389 -0.72(-1.76%)
Nov 27, 2012 41.40 41.64 40.92 41.18 239,559 -0.41(-0.99%)
Nov 26, 2012 40.95 41.71 40.76 41.60 400,867 +0.64(+1.57%)
Nov 23, 2012 40.74 41.02 40.56 40.95 206,786 +0.11(+0.27%)
Nov 21, 2012 40.81 40.86 40.48 40.84 299,475 -0.71(-1.70%)
Nov 20, 2012 40.92 41.57 40.72 41.55 133,736 +0.40(+0.98%)
Nov 19, 2012 40.97 41.36 40.86 41.15 144,954 +0.82(+2.02%)
Nov 16, 2012 40.92 41.07 40.04 40.33 431,519 +0.05(+0.14%)
Nov 15, 2012 40.44 40.78 40.05 40.27 306,588 -0.24(-0.59%)
Nov 14, 2012 41.32 41.40 40.38 40.51 648,393 -0.69(-1.67%)
Nov 13, 2012 41.12 41.54 41.10 41.20 436,485 +0.06(+0.16%)
Nov 12, 2012 41.51 41.69 41.00 41.14 268,843 -0.01(-0.02%)
Nov 09, 2012 41.05 41.41 40.94 41.15 374,408 +0.08(+0.20%)
Nov 08, 2012 42.22 42.25 40.80 41.06 586,409 -0.98(-2.33%)
Nov 07, 2012 42.21 42.42 41.71 42.05 288,400 +0.26(+0.61%)
Nov 06, 2012 41.97 42.14 41.70 41.79 321,838 -0.16(-0.37%)
Nov 05, 2012 41.38 42.00 41.18 41.94 238,142 +0.42(+1.02%)
Nov 02, 2012 42.28 42.71 41.47 41.52 293,281 -0.74(-1.76%)
Nov 01, 2012 42.66 42.72 41.95 42.27 381,865 -0.61(-1.43%)
Oct 31, 2012 42.65 42.99 41.94 42.88 325,175 +0.45(+1.06%)
Oct 26, 2012 41.58 42.43 42.43 42.43 501,729 -0.15(-0.34%)
Oct 25, 2012 43.14 43.41 41.97 42.58 539,593 -1.12(-2.56%)
Oct 24, 2012 44.39 44.43 43.65 43.70 323,438 -0.33(-0.75%)
Oct 23, 2012 43.80 44.27 43.73 44.03 577,026 +0.36(+0.82%)
Oct 19, 2012 44.30 44.42 43.62 43.67 361,113 -0.52(-1.18%)
Oct 18, 2012 43.63 44.27 43.41 44.19 385,376 +0.37(+0.84%)
Oct 17, 2012 43.25 44.04 43.24 43.83 487,522 +0.91(+2.12%)
Oct 16, 2012 43.17 43.39 42.57 42.92 414,296 -0.33(-0.76%)
Oct 15, 2012 43.51 43.82 42.81 43.25 376,590 -0.47(-1.07%)
Oct 12, 2012 43.43 43.91 43.22 43.72 138,864 +0.20(+0.46%)
Oct 11, 2012 43.78 43.87 43.38 43.51 836,425 +0.08(+0.19%)
Oct 10, 2012 43.50 43.80 43.27 43.43 558,508 +0.04(+0.08%)
Oct 09, 2012 44.60 44.60 43.34 43.39 385,494 -1.50(-3.35%)
Oct 08, 2012 43.07 45.01 42.89 44.90 482,651 +1.94(+4.51%)
Oct 05, 2012 43.02 43.30 42.87 42.96 235,678 +0.23(+0.54%)
Oct 04, 2012 42.39 42.86 42.29 42.73 195,064 +0.39(+0.91%)
Oct 03, 2012 41.83 42.90 41.83 42.35 856,235 +0.66(+1.58%)
Oct 02, 2012 42.37 42.37 41.46 41.69 182,161 -0.18(-0.44%)
Oct 01, 2012 41.33 42.05 41.33 41.87 280,407 +0.49(+1.17%)
Sep 28, 2012 40.55 41.44 40.45 41.39 502,765 +0.45(+1.10%)
Sep 27, 2012 40.93 40.97 40.30 40.94 151,622 +0.14(+0.34%)
Sep 26, 2012 40.34 41.03 40.04 40.80 261,784 +0.37(+0.91%)
Sep 25, 2012 40.78 41.48 40.39 40.43 313,599 -0.08(-0.20%)
Sep 24, 2012 40.28 40.65 40.23 40.51 209,656 +0.22(+0.55%)
Sep 21, 2012 39.93 40.47 39.79 40.29 544,580 +0.69(+1.74%)
Sep 20, 2012 39.62 39.73 39.42 39.61 555,529 -0.43(-1.08%)
Sep 19, 2012 40.34 40.34 39.80 40.04 225,672 -0.12(-0.30%)
Sep 18, 2012 40.52 40.61 40.08 40.16 210,099 -0.33(-0.82%)
Sep 17, 2012 40.94 41.05 40.33 40.49 279,590 -0.75(-1.82%)
Sep 14, 2012 41.17 41.75 40.98 41.24 653,614 +0.25(+0.60%)
Sep 13, 2012 40.94 41.30 40.61 40.99 423,243 +0.03(+0.07%)
Sep 12, 2012 40.50 41.21 40.40 40.96 576,237 +0.65(+1.62%)
Sep 11, 2012 40.05 40.36 39.94 40.31 384,826 +0.43(+1.08%)
Sep 10, 2012 40.18 40.28 39.80 39.88 420,564 +0.14(+0.35%)
Sep 07, 2012 40.31 40.72 39.29 39.74 189,098 +0.00(+0.00%)
Sep 06, 2012 39.12 39.90 39.01 39.74 321,199 +0.95(+2.46%)
Sep 05, 2012 38.80 38.88 38.61 38.79 499,453 +0.15(+0.38%)
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.