Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0121 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 38.72 38.77 37.39 37.72 391,024 -1.30(-3.34%)
Feb 28, 2014 38.95 39.08 38.61 39.02 609,616 -0.12(-0.30%)
Feb 27, 2014 38.33 39.27 38.15 39.14 497,495 +1.12(+2.94%)
Feb 26, 2014 37.93 38.33 37.77 38.02 358,737 +0.16(+0.41%)
Feb 25, 2014 37.90 38.27 37.74 37.86 386,583 +0.05(+0.12%)
Feb 24, 2014 38.26 38.44 37.82 37.82 418,056 -0.28(-0.72%)
Feb 21, 2014 37.68 38.22 37.61 38.09 498,023 +0.63(+1.69%)
Feb 20, 2014 37.03 37.61 36.64 37.46 562,714 +0.58(+1.57%)
Feb 19, 2014 35.78 36.96 35.73 36.88 447,893 +0.52(+1.44%)
Feb 18, 2014 37.05 37.51 36.25 36.36 346,278 -1.47(-3.88%)
Feb 14, 2014 37.50 37.83 37.83 37.83 526,800 +1.07(+2.92%)
Feb 13, 2014 35.71 36.79 35.62 36.75 317,855 +0.89(+2.48%)
Feb 12, 2014 36.61 36.80 35.82 35.86 357,154 -0.66(-1.81%)
Feb 11, 2014 35.63 36.52 35.50 36.52 339,783 +0.72(+2.00%)
Feb 10, 2014 35.99 36.16 35.60 35.81 440,140 -0.27(-0.74%)
Feb 07, 2014 36.18 36.32 35.92 36.07 953,703 +0.09(+0.26%)
Feb 06, 2014 35.61 36.07 35.54 35.98 1,074,946 +0.77(+2.19%)
Feb 05, 2014 35.44 35.61 35.04 35.21 301,347 -0.33(-0.93%)
Feb 04, 2014 35.35 35.72 35.32 35.54 521,393 +0.56(+1.60%)
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.