Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.02 42.02 41.46 41.61 507,680 -0.71(-1.67%)
May 29, 2014 42.29 42.61 42.16 42.31 601,062 +0.02(+0.04%)
May 28, 2014 41.68 42.37 41.67 42.29 1,111,663 +0.63(+1.52%)
May 27, 2014 42.32 42.55 41.61 41.66 665,154 -0.88(-2.07%)
May 23, 2014 42.00 42.54 42.54 42.54 451,262 +0.52(+1.24%)
May 22, 2014 42.36 42.40 41.83 42.02 298,672 +0.02(+0.04%)
May 21, 2014 41.93 42.18 41.85 42.00 259,608 +0.10(+0.24%)
May 20, 2014 42.26 42.72 41.75 41.90 522,986 -0.50(-1.19%)
May 19, 2014 42.15 42.49 41.75 42.40 526,295 -0.22(-0.52%)
May 16, 2014 43.07 43.14 42.51 42.62 329,224 -0.24(-0.56%)
May 15, 2014 42.96 43.15 42.59 42.86 369,419 -0.30(-0.70%)
May 14, 2014 43.31 43.39 42.83 43.16 354,779 -0.20(-0.47%)
May 13, 2014 43.52 43.61 43.28 43.37 658,506 -0.28(-0.63%)
May 12, 2014 43.33 43.64 43.30 43.64 653,464 +0.55(+1.28%)
May 09, 2014 43.16 43.34 42.95 43.09 342,362 -0.22(-0.51%)
May 08, 2014 43.42 43.74 43.21 43.31 723,988 -0.16(-0.36%)
May 07, 2014 43.10 43.50 42.88 43.47 773,662 +0.35(+0.81%)
May 06, 2014 43.51 43.79 42.75 43.12 653,363 -0.95(-2.14%)
May 05, 2014 43.96 44.37 43.90 44.06 457,465 -0.35(-0.78%)
May 02, 2014 43.79 44.79 43.63 44.41 657,999 +0.84(+1.94%)
May 01, 2014 43.71 43.71 43.30 43.57 369,551 -0.06(-0.15%)
Apr 30, 2014 43.23 43.80 42.83 43.63 522,603 +0.39(+0.89%)
Apr 29, 2014 43.75 44.54 43.22 43.25 390,447 -0.35(-0.80%)
Apr 28, 2014 42.85 43.67 42.66 43.60 557,165 +0.65(+1.52%)
Apr 25, 2014 43.51 43.53 42.83 42.94 638,629 -0.84(-1.93%)
Apr 24, 2014 43.66 43.87 43.21 43.79 503,946 +0.15(+0.34%)
Apr 23, 2014 43.88 44.04 43.07 43.64 644,530 -0.14(-0.31%)
Apr 22, 2014 43.32 44.41 43.14 43.78 848,438 +0.18(+0.42%)
Apr 21, 2014 43.83 44.13 43.37 43.60 289,966 -0.56(-1.27%)
Apr 17, 2014 43.54 44.16 44.16 44.16 200,234 +0.52(+1.20%)
Apr 16, 2014 43.23 43.81 43.10 43.63 454,602 +0.73(+1.71%)
Apr 15, 2014 43.78 43.85 42.56 42.90 936,764 -1.03(-2.34%)
Apr 14, 2014 43.87 44.09 43.42 43.93 533,537 +0.28(+0.63%)
Apr 11, 2014 43.16 44.10 42.84 43.65 813,147 +0.11(+0.25%)
Apr 10, 2014 43.82 43.97 43.44 43.54 794,187 -0.34(-0.77%)
Apr 09, 2014 44.21 44.35 43.10 43.88 758,962 -0.83(-1.87%)
Apr 08, 2014 45.51 45.66 44.23 44.72 1,782,033 +0.20(+0.45%)
Apr 07, 2014 43.12 44.79 43.05 44.51 1,430,552 +1.70(+3.96%)
Apr 04, 2014 42.39 43.38 42.25 42.82 1,022,461 +1.74(+4.24%)
Apr 03, 2014 41.08 41.23 40.73 41.07 547,573 +0.16(+0.38%)
Apr 02, 2014 40.44 41.04 40.18 40.92 603,920 +0.59(+1.46%)
Apr 01, 2014 40.66 40.73 40.03 40.33 583,983 +0.18(+0.46%)
Mar 31, 2014 40.12 40.71 40.10 40.15 730,091 +0.02(+0.05%)
Mar 28, 2014 39.93 41.40 39.87 40.13 760,437 +0.46(+1.16%)
Mar 27, 2014 38.68 39.92 38.54 39.67 1,093,071 +1.58(+4.14%)
Mar 26, 2014 38.72 38.91 38.09 38.09 537,765 -0.44(-1.14%)
Mar 25, 2014 38.81 38.97 38.35 38.53 483,672 +0.03(+0.07%)
Mar 24, 2014 38.54 38.72 38.05 38.50 844,003 +0.20(+0.53%)
Mar 21, 2014 38.29 38.86 38.16 38.30 974,746 -0.11(-0.29%)
Mar 20, 2014 37.85 38.66 37.52 38.41 484,875 +0.61(+1.63%)
Mar 19, 2014 38.05 38.37 37.78 37.80 691,962 -0.26(-0.67%)
Mar 18, 2014 37.04 38.32 37.04 38.05 662,233 +1.07(+2.90%)
Mar 17, 2014 36.47 37.26 36.47 36.98 604,386 +0.58(+1.59%)
Mar 14, 2014 36.33 36.78 36.16 36.40 400,776 -0.22(-0.60%)
Mar 13, 2014 36.94 37.04 36.26 36.62 572,632 +0.06(+0.18%)
Mar 12, 2014 36.98 37.14 36.33 36.56 755,532 -0.55(-1.48%)
Mar 11, 2014 37.72 37.83 37.09 37.11 360,224 -0.42(-1.12%)
Mar 10, 2014 38.14 38.23 37.37 37.53 254,889 -0.74(-1.94%)
Mar 07, 2014 38.69 38.93 38.14 38.27 425,869 -0.48(-1.23%)
Mar 06, 2014 38.95 39.25 38.59 38.75 463,453 +0.43(+1.13%)
Mar 05, 2014 38.50 39.01 38.07 38.32 461,218 -0.47(-1.21%)
Mar 04, 2014 38.85 39.40 38.38 38.79 333,515 +1.07(+2.85%)
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.