Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 45.81 47.47 45.79 46.95 1,998,060 +0.75(+1.62%)
Jun 29, 2011 47.66 54.09 46.05 46.20 17,800,652 -1.80(-3.75%)
Jun 28, 2011 41.93 48.50 41.90 48.00 4,671,406 +6.59(+15.91%)
Jun 27, 2011 41.54 41.55 40.94 41.41 279,337 -0.20(-0.48%)
Jun 24, 2011 42.05 42.24 41.50 41.61 203,614 -0.39(-0.93%)
Jun 23, 2011 41.85 42.32 41.25 42.00 179,192 -0.38(-0.90%)
Jun 22, 2011 42.09 42.50 42.06 42.38 375,701 +0.36(+0.86%)
Jun 21, 2011 42.02 42.14 41.76 42.02 319,149 -0.09(-0.21%)
Jun 20, 2011 42.15 42.18 42.03 42.11 281,526 -0.14(-0.33%)
Jun 17, 2011 42.07 42.53 41.50 42.25 539,776 +0.64(+1.54%)
Jun 16, 2011 42.19 43.07 40.85 41.61 855,466 -0.99(-2.32%)
Jun 15, 2011 41.97 42.78 41.78 42.60 621,718 +0.36(+0.85%)
Jun 14, 2011 42.05 42.51 41.95 42.24 641,331 +0.49(+1.17%)
Jun 13, 2011 42.49 42.49 41.51 41.75 529,537 -0.87(-2.04%)
Jun 10, 2011 42.49 42.76 42.27 42.62 1,235,906 -0.29(-0.68%)
Jun 09, 2011 42.49 42.92 42.41 42.91 806,618 +0.25(+0.59%)
Jun 08, 2011 42.42 42.75 42.28 42.66 1,904,473 +0.24(+0.57%)
Jun 07, 2011 42.28 43.41 42.15 42.42 734,279 -0.20(-0.47%)
Jun 06, 2011 42.16 42.90 42.14 42.62 1,330,591 -0.05(-0.12%)
Jun 03, 2011 41.88 43.04 41.68 42.67 1,144,249 +1.68(+4.10%)
May 24, 2011 41.37 41.40 40.62 40.99 576,531 -0.20(-0.49%)
May 23, 2011 41.10 41.65 40.84 41.19 525,617 -0.26(-0.63%)
May 20, 2011 41.62 41.76 41.22 41.45 920,461 +0.05(+0.12%)
May 19, 2011 41.75 41.92 41.08 41.40 638,249 -0.30(-0.72%)
May 18, 2011 42.26 42.73 41.51 41.70 507,014 -0.36(-0.86%)
May 17, 2011 42.50 42.52 41.46 42.06 1,569,664 -0.35(-0.83%)
May 16, 2011 43.14 43.43 42.30 42.41 769,144 -0.74(-1.71%)
May 13, 2011 44.18 44.46 43.08 43.15 799,164 -1.66(-3.70%)
May 12, 2011 44.74 45.06 44.54 44.81 367,134 +0.09(+0.20%)
May 11, 2011 44.67 45.18 44.45 44.72 278,675 -0.90(-1.97%)
May 10, 2011 45.05 45.76 44.94 45.62 413,522 +0.87(+1.94%)
May 09, 2011 45.16 45.53 44.61 44.75 357,262 -0.64(-1.41%)
May 06, 2011 45.69 45.92 44.89 45.39 628,169 +0.72(+1.61%)
May 05, 2011 45.44 45.45 44.45 44.67 747,516 -1.33(-2.89%)
May 04, 2011 45.28 46.27 45.15 46.00 3,356,618 +0.68(+1.50%)
May 03, 2011 45.30 45.63 45.02 45.32 739,465 -0.70(-1.52%)
May 02, 2011 45.95 46.08 45.76 46.02 938,629 +0.56(+1.23%)
Apr 29, 2011 44.25 45.52 44.17 45.46 1,201,629 +1.35(+3.06%)
Apr 28, 2011 43.25 44.17 42.98 44.11 1,577,059 +0.23(+0.52%)
Apr 27, 2011 44.26 44.26 43.42 43.88 953,355 -0.13(-0.30%)
Apr 26, 2011 44.02 44.20 43.73 44.01 714,133 +0.21(+0.48%)
Apr 25, 2011 44.07 44.07 43.69 43.80 422,171 -0.71(-1.60%)
Apr 21, 2011 44.18 44.51 44.00 44.51 271,037 +0.40(+0.91%)
Apr 20, 2011 43.30 44.20 43.29 44.11 568,633 +0.91(+2.11%)
Apr 19, 2011 42.72 43.20 42.68 43.20 264,291 +0.69(+1.62%)
Apr 18, 2011 42.07 42.56 41.65 42.51 391,744 -0.11(-0.26%)
Apr 15, 2011 42.42 42.62 42.16 42.62 269,761 +0.22(+0.52%)
Apr 14, 2011 41.81 42.59 41.79 42.40 606,159 +0.57(+1.36%)
Apr 13, 2011 42.07 42.22 41.66 41.83 434,505 +0.02(+0.05%)
Apr 12, 2011 42.17 42.33 41.51 41.81 510,565 -0.72(-1.69%)
Apr 11, 2011 42.88 42.88 42.13 42.53 560,249 -0.22(-0.51%)
Apr 08, 2011 42.75 43.12 42.52 42.75 363,824 -0.42(-0.97%)
Apr 07, 2011 42.15 43.40 42.15 43.17 469,767 +1.21(+2.88%)
Apr 06, 2011 43.41 43.49 41.88 41.96 547,561 -1.16(-2.69%)
Apr 05, 2011 43.36 43.94 42.87 43.12 636,862 -0.37(-0.85%)
Apr 04, 2011 43.32 43.80 43.21 43.49 358,263 +0.37(+0.86%)
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.