Companhia Brasileira DE Distribuicao (NY: CBD )

5.890 USD -0.290 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 50.05 50.81 49.84 50.68 761,652 +0.48(+0.96%)
Feb 27, 2013 49.44 50.20 49.28 50.20 508,931 +1.00(+2.03%)
Feb 26, 2013 49.36 49.66 48.93 49.20 474,665 -0.08(-0.16%)
Feb 25, 2013 50.17 50.33 49.23 49.28 407,158 +0.14(+0.28%)
Feb 22, 2013 49.66 49.67 48.56 49.14 434,407 -0.70(-1.40%)
Feb 21, 2013 50.48 50.57 49.28 49.84 810,239 -0.57(-1.13%)
Feb 20, 2013 50.46 51.11 49.68 50.41 1,155,844 +0.07(+0.14%)
Feb 19, 2013 49.71 50.57 49.56 50.34 621,590 +1.81(+3.73%)
Feb 15, 2013 48.64 48.78 48.35 48.53 316,909 +0.17(+0.35%)
Feb 14, 2013 47.98 48.94 47.96 48.36 171,038 -0.59(-1.21%)
Feb 13, 2013 48.17 49.00 48.15 48.95 237,879 +0.85(+1.77%)
Feb 12, 2013 48.12 48.32 47.84 48.10 188,928 -0.29(-0.60%)
Feb 11, 2013 48.48 48.99 48.20 48.39 164,554 +0.11(+0.23%)
Feb 08, 2013 48.53 48.68 48.11 48.28 299,851 +0.00(+0.00%)
Feb 07, 2013 48.46 48.61 47.54 48.28 488,299 +0.84(+1.77%)
Feb 06, 2013 47.71 47.83 47.29 47.44 210,079 -0.14(-0.29%)
Feb 04, 2013 47.74 47.89 47.02 47.58 466,338 -0.11(-0.23%)
Feb 01, 2013 47.73 47.85 47.46 47.69 1,199,320 -0.05(-0.10%)
Jan 31, 2013 46.61 48.31 46.58 47.74 807,612 +1.91(+4.17%)
Jan 30, 2013 45.71 46.10 45.63 45.83 395,439 -0.42(-0.91%)
Jan 29, 2013 45.55 46.40 45.19 46.25 511,455 +1.52(+3.40%)
Jan 28, 2013 44.90 45.17 44.64 44.73 350,134 +0.14(+0.31%)
Jan 25, 2013 44.87 44.98 44.19 44.59 128,914 +0.08(+0.18%)
Jan 24, 2013 44.42 44.79 43.81 44.51 497,258 +0.01(+0.02%)
Jan 23, 2013 44.50 44.75 44.36 44.50 301,280 -0.25(-0.56%)
Jan 22, 2013 44.52 44.76 44.36 44.75 235,656 -0.01(-0.02%)
Jan 18, 2013 44.60 44.76 44.41 44.76 161,612 +0.14(+0.31%)
Jan 17, 2013 44.55 44.84 44.38 44.62 212,859 +0.23(+0.52%)
Jan 16, 2013 44.36 44.79 44.29 44.39 386,795 -0.19(-0.43%)
Jan 15, 2013 44.54 44.72 44.31 44.58 215,352 +0.02(+0.04%)
Jan 14, 2013 44.24 44.65 43.87 44.56 289,431 +0.48(+1.09%)
Jan 11, 2013 44.34 44.44 43.84 44.08 1,029,998 -1.13(-2.50%)
Jan 10, 2013 45.10 46.21 44.82 45.21 437,083 +0.26(+0.58%)
Jan 09, 2013 44.99 45.12 44.62 44.95 566,002 +0.34(+0.76%)
Jan 08, 2013 44.92 44.95 44.05 44.61 401,087 -0.16(-0.36%)
Jan 07, 2013 45.28 45.29 44.74 44.77 370,964 -0.85(-1.86%)
Jan 04, 2013 44.97 45.70 44.68 45.62 506,105 +1.36(+3.07%)
Jan 03, 2013 44.09 44.31 44.01 44.26 890,664 +0.27(+0.61%)
Jan 02, 2013 44.23 44.43 43.66 43.99 482,316 -0.44(-0.99%)
Dec 31, 2012 44.75 44.75 44.10 44.43 319,729 -0.35(-0.78%)
Dec 28, 2012 44.86 45.33 44.59 44.78 274,927 -0.18(-0.40%)
Dec 27, 2012 45.34 45.39 44.77 44.96 210,300 +0.52(+1.17%)
Dec 26, 2012 44.81 45.49 44.42 44.44 453,142 -0.15(-0.34%)
Dec 24, 2012 44.13 44.72 44.10 44.59 95,847 +0.69(+1.57%)
Dec 21, 2012 44.39 44.47 43.83 43.90 587,475 -0.76(-1.70%)
Dec 20, 2012 45.04 45.04 44.35 44.66 681,941 +0.17(+0.38%)
Dec 19, 2012 44.86 45.08 44.39 44.49 585,647 -0.47(-1.05%)
Dec 18, 2012 45.06 45.17 44.50 44.96 439,817 -0.94(-2.05%)
Dec 17, 2012 45.78 46.03 45.21 45.90 529,568 -0.70(-1.50%)
Dec 14, 2012 45.99 46.72 45.99 46.60 471,865 +0.03(+0.06%)
Dec 13, 2012 46.48 46.97 46.17 46.57 456,886 +0.37(+0.80%)
Dec 12, 2012 45.68 46.48 45.64 46.20 330,260 +0.86(+1.90%)
Dec 11, 2012 44.65 45.66 44.65 45.34 405,042 +0.77(+1.73%)
Dec 10, 2012 44.46 44.71 44.24 44.57 679,125 +0.17(+0.38%)
Dec 07, 2012 44.83 45.00 44.30 44.40 309,132 -0.42(-0.94%)
Dec 06, 2012 44.60 45.03 44.53 44.82 481,562 +0.47(+1.06%)
Dec 05, 2012 44.21 44.58 43.88 44.35 503,386 +0.57(+1.30%)
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.