Companhia Brasileira DE Distribuicao (NY: CBD )

6.520 USD +0.090 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 36.53 37.09 35.69 36.52 270,867 +0.09(+0.25%)
Dec 30, 2011 35.97 36.48 35.97 36.43 154,043 +0.46(+1.28%)
Dec 29, 2011 35.00 36.09 34.79 35.97 183,427 +1.03(+2.95%)
Dec 28, 2011 35.75 35.79 34.73 34.94 240,006 -0.99(-2.76%)
Dec 27, 2011 36.27 36.46 35.82 35.93 66,299 -0.15(-0.42%)
Dec 23, 2011 36.21 36.21 35.59 36.08 93,601 -0.13(-0.36%)
Dec 21, 2011 36.03 36.21 35.00 36.21 296,432 -0.30(-0.82%)
Dec 20, 2011 35.68 36.77 35.66 36.51 310,366 +1.61(+4.61%)
Dec 19, 2011 35.80 35.80 34.82 34.90 210,878 -0.77(-2.16%)
Dec 16, 2011 35.50 36.16 35.09 35.67 688,273 +0.95(+2.74%)
Dec 15, 2011 36.46 36.77 34.49 34.72 622,977 -0.94(-2.64%)
Dec 14, 2011 36.77 36.89 35.55 35.66 369,845 -1.37(-3.70%)
Dec 13, 2011 36.98 37.66 36.70 37.03 528,365 -0.38(-1.02%)
Dec 12, 2011 37.45 37.50 36.79 37.41 413,743 -0.55(-1.45%)
Dec 09, 2011 36.28 38.04 36.18 37.96 340,767 +1.82(+5.04%)
Dec 08, 2011 36.82 36.94 36.06 36.14 420,879 -1.46(-3.88%)
Dec 07, 2011 37.46 38.11 37.45 37.60 899,721 +0.18(+0.48%)
Dec 06, 2011 37.90 38.01 37.31 37.42 827,276 -0.63(-1.66%)
Dec 05, 2011 38.22 38.70 37.79 38.05 596,602 +0.41(+1.09%)
Dec 02, 2011 38.54 38.61 37.45 37.64 432,670 -0.55(-1.44%)
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.