Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.72 31.51 30.70 31.24 696,062 +1.12(+3.72%)
Feb 26, 2015 29.94 30.36 29.80 30.12 463,059 +0.08(+0.27%)
Feb 25, 2015 29.90 30.16 29.69 30.04 327,062 -0.27(-0.88%)
Feb 24, 2015 29.70 30.44 29.50 30.30 660,859 +0.64(+2.17%)
Feb 23, 2015 29.94 30.05 29.50 29.66 1,584,580 +0.50(+1.73%)
Feb 20, 2015 29.25 29.45 29.12 29.16 696,619 -0.28(-0.94%)
Feb 19, 2015 29.50 29.70 29.23 29.43 918,595 -0.17(-0.56%)
Feb 18, 2015 29.64 29.70 29.05 29.60 771,746 -0.05(-0.19%)
Feb 17, 2015 29.41 29.89 28.91 29.65 390,227 +0.28(+0.94%)
Feb 13, 2015 29.33 29.38 29.38 29.38 542,823 -0.46(-1.54%)
Feb 12, 2015 29.25 29.91 29.01 29.83 818,369 +0.91(+3.14%)
Feb 11, 2015 28.94 29.25 28.54 28.93 638,494 -0.50(-1.68%)
Feb 10, 2015 29.68 29.76 29.19 29.42 717,411 -0.84(-2.79%)
Feb 09, 2015 29.75 30.28 29.75 30.27 662,147 +0.09(+0.30%)
Feb 06, 2015 30.36 30.37 30.01 30.17 583,597 -0.46(-1.50%)
Feb 05, 2015 30.19 30.86 30.12 30.63 708,632 +0.61(+2.02%)
Feb 04, 2015 29.83 30.30 29.78 30.03 616,855 -0.61(-2.01%)
Feb 03, 2015 30.48 30.88 30.39 30.64 682,045 +0.09(+0.30%)
Feb 02, 2015 30.16 30.58 30.03 30.55 1,039,948 +0.45(+1.49%)
Jan 30, 2015 30.40 30.73 30.04 30.10 953,324 -1.98(-6.18%)
Jan 29, 2015 31.57 32.12 31.46 32.08 585,804 +0.34(+1.07%)
Jan 28, 2015 32.22 32.35 31.71 31.74 908,047 -0.90(-2.75%)
Jan 27, 2015 32.34 33.07 32.15 32.64 709,458 -0.51(-1.55%)
Jan 26, 2015 32.56 33.28 32.56 33.16 567,540 -0.15(-0.44%)
Jan 23, 2015 33.46 33.58 33.12 33.30 481,502 -0.94(-2.73%)
Jan 22, 2015 34.30 34.47 33.63 34.24 599,515 +1.06(+3.21%)
Jan 21, 2015 31.84 33.27 31.82 33.17 568,526 +1.65(+5.24%)
Jan 20, 2015 31.17 31.67 31.09 31.52 682,704 +0.47(+1.51%)
Jan 16, 2015 31.29 31.59 30.84 31.05 773,117 -0.39(-1.23%)
Jan 15, 2015 31.76 31.93 31.43 31.44 349,039 -0.52(-1.64%)
Jan 14, 2015 31.52 32.13 31.37 31.96 663,078 -0.76(-2.33%)
Jan 13, 2015 32.09 32.83 32.04 32.72 775,046 +0.69(+2.15%)
Jan 12, 2015 32.34 32.39 31.85 32.04 471,195 -1.03(-3.11%)
Jan 09, 2015 33.55 33.69 32.94 33.06 383,609 -0.41(-1.23%)
Jan 08, 2015 32.87 33.66 32.73 33.48 407,725 +0.33(+1.00%)
Jan 07, 2015 33.14 33.60 32.83 33.15 588,629 +0.85(+2.64%)
Jan 06, 2015 32.12 32.39 31.54 32.29 684,147 +0.75(+2.39%)
Jan 05, 2015 31.24 31.65 31.10 31.54 510,943 -0.33(-1.04%)
Jan 02, 2015 33.08 33.08 31.84 31.87 756,867 -1.92(-5.67%)
Dec 31, 2014 33.84 33.79 33.79 33.79 162,519 -0.15(-0.43%)
Dec 30, 2014 34.26 34.43 33.67 33.94 362,100 +0.42(+1.26%)
Dec 29, 2014 33.29 33.80 33.26 33.51 320,997 +0.06(+0.16%)
Dec 26, 2014 33.55 33.69 33.12 33.46 262,901 -0.12(-0.36%)
Dec 24, 2014 33.35 33.58 33.58 33.58 174,183 +0.20(+0.60%)
Dec 23, 2014 33.68 33.73 33.09 33.38 447,668 -1.10(-3.19%)
Dec 22, 2014 33.55 34.48 33.51 34.48 380,763 +0.99(+2.96%)
Dec 19, 2014 33.61 33.77 33.16 33.49 791,016 +0.25(+0.75%)
Dec 18, 2014 33.37 33.76 32.93 33.24 1,076,813 +0.18(+0.55%)
Dec 17, 2014 32.67 33.94 32.66 33.05 844,238 +0.62(+1.92%)
Dec 16, 2014 32.10 32.89 31.70 32.43 595,346 -0.97(-2.91%)
Dec 15, 2014 33.94 34.00 32.88 33.40 493,551 -0.65(-1.91%)
Dec 12, 2014 34.62 34.62 33.38 34.05 497,581 -0.57(-1.64%)
Dec 11, 2014 34.86 35.11 34.54 34.62 536,949 -0.56(-1.59%)
Dec 10, 2014 35.87 35.94 35.18 35.18 419,547 -0.94(-2.62%)
Dec 09, 2014 35.72 36.39 35.39 36.13 572,301 +0.35(+0.97%)
Dec 08, 2014 36.70 36.70 35.62 35.78 545,605 -1.10(-2.99%)
Dec 05, 2014 36.71 36.99 36.44 36.88 281,002 -0.14(-0.37%)
Dec 04, 2014 37.02 37.19 36.70 37.02 281,728 -0.46(-1.22%)
Dec 03, 2014 37.63 37.86 37.29 37.48 376,623 +0.69(+1.87%)
Dec 02, 2014 37.48 37.51 36.78 36.79 352,391 -0.60(-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.