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 (%)
Oct 31, 2011 40.57 40.57 39.18 39.19 558,382 -1.82(-4.44%)
Oct 28, 2011 39.91 41.32 39.82 41.01 375,703 +0.75(+1.86%)
Oct 27, 2011 39.51 41.60 38.64 40.26 800,935 +1.89(+4.93%)
Oct 26, 2011 37.89 38.53 37.41 38.37 404,777 +1.19(+3.20%)
Oct 25, 2011 38.43 38.43 37.15 37.18 430,824 -1.71(-4.40%)
Oct 24, 2011 38.10 39.57 37.59 38.89 256,185 +1.01(+2.67%)
Oct 21, 2011 37.78 38.31 37.26 37.88 259,152 +0.51(+1.36%)
Oct 20, 2011 38.11 38.31 36.81 37.37 632,090 -0.71(-1.86%)
Oct 19, 2011 37.52 38.19 36.89 38.08 744,927 +0.49(+1.30%)
Oct 18, 2011 36.91 37.79 36.60 37.59 761,822 +0.72(+1.95%)
Oct 17, 2011 37.38 37.50 36.32 36.87 1,038,590 -0.99(-2.61%)
Oct 14, 2011 37.86 38.03 37.36 37.86 1,063,440 +0.48(+1.28%)
Oct 13, 2011 37.49 37.49 36.88 37.38 1,240,140 -0.81(-2.12%)
Oct 12, 2011 36.19 38.63 36.19 38.19 1,022,485 +2.18(+6.05%)
Oct 11, 2011 35.50 36.20 35.11 36.01 941,222 +0.35(+0.98%)
Oct 10, 2011 34.68 35.79 34.68 35.66 1,304,608 +1.68(+4.94%)
Oct 07, 2011 34.17 34.84 33.43 33.98 924,062 +0.27(+0.80%)
Oct 06, 2011 32.65 33.71 32.43 33.71 1,870,231 +2.42(+7.73%)
Oct 05, 2011 31.30 31.35 30.56 31.29 487,667 -0.02(-0.06%)
Oct 04, 2011 30.16 31.40 30.11 31.31 1,256,633 +0.63(+2.05%)
Oct 03, 2011 30.32 31.28 30.03 30.68 1,090,287 -0.10(-0.32%)
Sep 30, 2011 31.33 31.37 30.41 30.78 753,211 -1.06(-3.33%)
Sep 29, 2011 33.08 33.19 31.51 31.84 410,307 -0.58(-1.79%)
Sep 28, 2011 33.43 33.95 32.35 32.42 301,797 -0.98(-2.93%)
Sep 27, 2011 33.93 34.37 33.25 33.40 299,354 +0.48(+1.46%)
Sep 26, 2011 32.23 33.04 31.55 32.92 481,664 +0.84(+2.62%)
Sep 23, 2011 31.72 32.18 31.52 32.08 420,982 +0.70(+2.23%)
Sep 22, 2011 31.91 32.21 30.79 31.38 958,958 -2.41(-7.13%)
Sep 21, 2011 35.08 35.34 33.79 33.79 403,913 -1.38(-3.92%)
Sep 20, 2011 36.04 36.12 35.14 35.17 418,228 -0.86(-2.39%)
Sep 19, 2011 36.24 36.27 35.16 36.03 620,925 -1.38(-3.69%)
Sep 16, 2011 38.11 38.51 37.32 37.41 372,255 -0.77(-2.02%)
Sep 15, 2011 38.79 38.90 37.85 38.18 477,194 +0.10(+0.26%)
Sep 14, 2011 37.90 38.46 36.77 38.08 398,585 +0.12(+0.32%)
Sep 13, 2011 38.12 38.58 37.74 37.96 593,223 -0.10(-0.26%)
Sep 12, 2011 38.18 39.06 37.34 38.06 870,450 -0.36(-0.94%)
Sep 09, 2011 38.58 39.12 38.05 38.42 570,829 -1.22(-3.08%)
Sep 08, 2011 40.70 41.51 39.17 39.64 745,203 -1.97(-4.73%)
Sep 07, 2011 40.05 41.75 39.74 41.61 468,324 +2.01(+5.08%)
Sep 06, 2011 37.40 39.69 36.83 39.60 960,067 -0.33(-0.83%)
Sep 02, 2011 40.55 41.22 39.38 39.93 819,000 -1.63(-3.92%)
Sep 01, 2011 42.47 42.80 41.33 41.56 920,514 +0.10(+0.24%)
Aug 31, 2011 40.52 41.61 40.48 41.46 995,824 +1.15(+2.85%)
Aug 30, 2011 38.87 40.37 38.80 40.31 1,248,306 +1.31(+3.36%)
Aug 29, 2011 37.80 39.04 37.68 39.00 646,049 +1.51(+4.03%)
Aug 26, 2011 37.26 37.95 36.90 37.49 196,259 +0.06(+0.16%)
Aug 25, 2011 37.67 37.95 37.06 37.43 840,097 -0.10(-0.27%)
Aug 24, 2011 37.40 37.95 37.14 37.53 623,763 -0.08(-0.21%)
Aug 23, 2011 37.50 37.66 37.03 37.61 695,299 +0.18(+0.48%)
Aug 22, 2011 38.06 38.10 37.23 37.43 680,977 +0.06(+0.16%)
Aug 19, 2011 38.22 38.57 37.31 37.37 423,166 -0.83(-2.17%)
Aug 18, 2011 37.19 38.25 37.07 38.20 825,052 -0.35(-0.91%)
Aug 17, 2011 37.46 38.67 37.25 38.55 433,973 +1.56(+4.22%)
Aug 16, 2011 36.74 37.26 36.26 36.99 310,026 +0.07(+0.19%)
Aug 15, 2011 36.40 37.13 36.33 36.92 352,009 +1.17(+3.27%)
Aug 12, 2011 35.82 36.06 34.98 35.75 603,378 +0.18(+0.51%)
Aug 11, 2011 35.12 37.32 34.78 35.57 1,019,791 +1.14(+3.31%)
Aug 10, 2011 34.89 35.97 34.32 34.43 379,901 -1.48(-4.12%)
Aug 09, 2011 37.83 36.14 33.95 35.91 738,109 +0.87(+2.48%)
Aug 08, 2011 37.83 37.83 34.82 35.04 783,497 -3.95(-10.13%)
Aug 05, 2011 39.28 40.04 38.43 38.99 1,179,772 -0.01(-0.03%)
Aug 04, 2011 40.59 40.97 37.62 39.00 1,853,263 -2.67(-6.41%)
Aug 03, 2011 41.95 42.02 41.18 41.67 427,323 -0.68(-1.61%)
Aug 02, 2011 42.78 42.96 42.06 42.35 1,104,318 -0.57(-1.33%)
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.