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 (%)
May 28, 2010 28.67 29.07 27.96 28.67 722,613 +0.24(+0.86%)
May 27, 2010 27.82 28.46 27.64 28.43 622,740 +1.69(+6.31%)
May 26, 2010 27.47 27.97 26.61 26.74 1,053,874 -0.17(-0.63%)
May 25, 2010 26.30 26.91 26.09 26.91 785,783 -0.13(-0.49%)
May 24, 2010 27.26 27.45 26.98 27.05 809,532 -0.43(-1.57%)
May 21, 2010 26.50 27.88 26.50 27.48 1,165,264 +0.45(+1.68%)
May 20, 2010 26.86 27.52 26.64 27.02 1,635 -1.48(-5.18%)
May 19, 2010 28.56 28.87 27.68 28.50 693,106 -0.35(-1.22%)
May 18, 2010 30.11 30.11 28.49 28.85 744,363 -0.67(-2.27%)
May 17, 2010 29.97 29.97 28.44 29.52 676,632 -0.14(-0.48%)
May 14, 2010 29.66 30.06 29.06 29.66 589,503 -0.79(-2.59%)
May 13, 2010 31.24 31.24 30.36 30.45 961,435 -0.92(-2.94%)
May 12, 2010 32.00 32.30 30.98 31.38 584,899 +0.13(+0.41%)
May 11, 2010 31.61 31.67 31.10 31.25 1,290,022 -0.03(-0.09%)
May 10, 2010 30.72 31.33 30.65 31.27 1,286,030 +2.39(+8.27%)
May 07, 2010 29.54 30.02 28.17 28.89 1,741,871 -0.51(-1.75%)
May 06, 2010 31.16 31.27 26.64 29.40 996,701 -1.22(-3.99%)
May 05, 2010 30.93 31.48 30.62 30.62 626,993 -0.87(-2.77%)
May 04, 2010 31.78 31.90 31.03 31.50 754,160 -0.81(-2.51%)
May 03, 2010 31.52 32.41 31.52 32.31 752,128 +0.88(+2.80%)
Apr 30, 2010 30.56 31.62 30.33 31.43 940,235 +0.78(+2.56%)
Apr 29, 2010 30.72 31.19 30.44 30.64 861,407 +0.33(+1.09%)
Apr 28, 2010 30.37 30.46 29.66 30.31 583,901 +0.62(+2.10%)
Apr 27, 2010 30.84 30.93 29.61 29.69 902,536 -1.22(-3.93%)
Apr 26, 2010 31.39 31.51 30.86 30.90 419,534 -0.17(-0.55%)
Apr 23, 2010 30.24 31.12 30.24 31.07 625,842 +0.74(+2.45%)
Apr 22, 2010 30.35 30.52 30.10 30.33 671,123 -0.21(-0.68%)
Apr 21, 2010 30.93 31.22 30.20 30.54 536,287 -0.53(-1.70%)
Apr 20, 2010 30.90 31.16 30.72 31.06 378,310 +0.24(+0.77%)
Apr 19, 2010 31.05 31.34 30.65 30.83 722,314 -0.33(-1.07%)
Apr 16, 2010 32.17 32.57 31.15 31.16 914,831 -1.24(-3.84%)
Apr 15, 2010 32.09 32.57 32.00 32.40 585,730 +0.34(+1.07%)
Apr 14, 2010 31.43 32.18 31.40 32.06 1,027,252 +0.82(+2.63%)
Apr 13, 2010 31.47 31.62 30.77 31.24 1,933,496 -1.95(-5.89%)
Apr 12, 2010 33.67 34.70 33.03 33.19 1,044,834 -0.14(-0.43%)
Apr 09, 2010 33.34 33.55 32.79 33.33 599,939 -0.16(-0.47%)
Apr 08, 2010 33.12 33.66 32.98 33.49 679,893 +0.17(+0.50%)
Apr 07, 2010 32.42 33.55 32.37 33.33 1,158,467 +1.17(+3.64%)
Apr 06, 2010 31.89 32.22 31.76 32.16 584,675 +0.15(+0.46%)
Apr 05, 2010 31.65 32.06 31.56 32.01 390,289 +0.28(+0.90%)
Apr 01, 2010 31.29 31.72 31.72 31.72 1,582,253 +0.89(+2.87%)
Mar 31, 2010 29.76 30.92 29.48 30.84 606,924 +1.06(+3.56%)
Mar 30, 2010 29.99 30.01 28.90 29.78 717,527 -0.31(-1.04%)
Mar 29, 2010 30.08 30.27 29.87 30.09 555,412 +0.23(+0.77%)
Mar 26, 2010 30.10 30.18 29.36 29.86 329,236 -0.33(-1.11%)
Mar 25, 2010 30.38 30.41 30.04 30.20 426,072 +0.24(+0.81%)
Mar 24, 2010 30.53 30.65 29.95 29.95 263,770 -0.76(-2.48%)
Mar 23, 2010 30.38 30.78 30.19 30.72 656,613 +0.61(+2.03%)
Mar 22, 2010 29.97 30.38 29.89 30.11 550,540 -0.25(-0.83%)
Mar 19, 2010 30.85 30.87 30.26 30.36 355,719 -0.39(-1.28%)
Mar 18, 2010 31.14 31.27 30.69 30.75 276,597 -0.71(-2.26%)
Mar 17, 2010 31.63 31.63 31.31 31.46 571,618 +0.28(+0.90%)
Mar 16, 2010 31.71 31.90 31.01 31.18 654,703 -0.33(-1.05%)
Mar 15, 2010 31.42 31.54 31.41 31.51 234,776 -0.53(-1.65%)
Mar 12, 2010 32.22 32.47 31.88 32.04 686,448 +0.03(+0.10%)
Mar 11, 2010 31.89 32.08 31.65 32.01 614,068 +0.11(+0.33%)
Mar 10, 2010 31.78 32.02 31.70 31.90 453,832 +0.56(+1.77%)
Mar 09, 2010 30.67 31.56 30.67 31.35 513,680 +0.20(+0.63%)
Mar 08, 2010 31.83 31.84 30.96 31.15 807,021 -0.53(-1.67%)
Mar 05, 2010 32.40 32.64 31.48 31.68 802,946 -0.25(-0.78%)
Mar 04, 2010 32.95 33.00 31.85 31.93 515,634 -1.14(-3.44%)
Mar 03, 2010 32.83 33.44 32.71 33.06 617,168 +0.66(+2.04%)
Mar 02, 2010 32.58 32.80 32.32 32.40 622,472 +0.85(+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.