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 (%)
Feb 28, 2011 34.41 34.87 34.20 34.60 390,240 +0.17(+0.51%)
Feb 25, 2011 34.27 34.55 34.16 34.42 284,275 +0.17(+0.48%)
Feb 24, 2011 34.45 34.70 34.17 34.26 361,732 +0.57(+1.69%)
Feb 23, 2011 33.71 34.17 33.11 33.69 482,155 -0.07(-0.22%)
Feb 22, 2011 34.16 34.59 33.45 33.76 628,764 -1.16(-3.31%)
Feb 18, 2011 34.30 34.95 34.21 34.92 387,696 +0.96(+2.84%)
Feb 17, 2011 34.01 34.28 33.83 33.95 847,296 -0.09(-0.27%)
Feb 16, 2011 33.89 34.18 33.68 34.05 771,671 +0.17(+0.51%)
Feb 15, 2011 34.06 34.44 33.76 33.87 376,232 -0.06(-0.19%)
Feb 14, 2011 34.39 34.46 33.77 33.94 590,204 -0.50(-1.47%)
Feb 11, 2011 33.78 34.80 33.61 34.44 748,658 +0.95(+2.85%)
Feb 10, 2011 32.98 33.58 32.88 33.49 587,756 +0.47(+1.42%)
Feb 09, 2011 33.55 33.72 33.00 33.02 979,576 -0.90(-2.65%)
Feb 08, 2011 33.71 34.06 33.50 33.92 648,468 +0.73(+2.21%)
Feb 07, 2011 33.27 33.53 32.93 33.18 399,901 -0.37(-1.09%)
Feb 04, 2011 33.15 33.82 33.10 33.55 1,208,268 +0.28(+0.85%)
Feb 03, 2011 33.30 33.64 32.75 33.27 824,894 -0.83(-2.42%)
Feb 02, 2011 34.54 34.79 33.89 34.09 859,970 -0.38(-1.09%)
Feb 01, 2011 34.92 35.04 34.37 34.47 657,713 -0.54(-1.55%)
Jan 31, 2011 34.83 35.19 34.80 35.01 1,706,719 +0.95(+2.80%)
Jan 28, 2011 34.80 35.23 33.91 34.05 1,809,818 -0.64(-1.85%)
Jan 27, 2011 36.31 36.40 34.55 34.70 1,141,118 -1.69(-4.64%)
Jan 26, 2011 36.81 36.91 36.39 36.39 1,353,003 -0.91(-2.44%)
Jan 25, 2011 38.08 38.08 37.13 37.29 614,710 -0.27(-0.71%)
Jan 24, 2011 36.95 37.57 36.70 37.56 416,188 +0.77(+2.09%)
Jan 21, 2011 37.31 37.61 36.70 36.79 560,579 -0.31(-0.84%)
Jan 20, 2011 37.04 37.17 36.72 37.10 524,925 +0.06(+0.17%)
Jan 19, 2011 37.54 37.55 36.95 37.04 535,447 -0.77(-2.04%)
Jan 18, 2011 37.64 37.83 37.52 37.81 707,072 +0.74(+2.00%)
Jan 14, 2011 37.32 37.51 36.94 37.06 496,525 -0.61(-1.61%)
Jan 13, 2011 38.57 38.57 37.61 37.67 427,970 -0.86(-2.24%)
Jan 12, 2011 38.15 38.73 38.15 38.53 1,170,169 +0.29(+0.77%)
Jan 11, 2011 37.52 38.28 37.50 38.24 609,544 +1.27(+3.42%)
Jan 10, 2011 36.77 37.05 36.64 36.97 289,009 -0.07(-0.20%)
Jan 07, 2011 37.71 37.74 36.61 37.05 352,427 -0.63(-1.68%)
Jan 06, 2011 38.50 38.51 37.58 37.68 340,430 -1.25(-3.21%)
Jan 05, 2011 38.79 39.16 38.53 38.93 362,227 -0.05(-0.14%)
Jan 04, 2011 39.53 39.61 38.25 38.98 598,155 -0.83(-2.10%)
Jan 03, 2011 39.36 39.88 39.35 39.82 611,846 +1.30(+3.38%)
Dec 31, 2010 38.77 38.89 38.48 38.51 266,461 -0.26(-0.66%)
Dec 30, 2010 38.37 38.82 38.37 38.77 284,877 +0.32(+0.84%)
Dec 29, 2010 37.57 38.50 37.57 38.45 260,982 +1.36(+3.66%)
Dec 28, 2010 37.77 37.92 37.08 37.09 119,087 -0.37(-0.98%)
Dec 27, 2010 37.33 37.58 37.03 37.46 227,026 -0.02(-0.05%)
Dec 23, 2010 37.38 37.51 37.05 37.48 150,141 +0.09(+0.25%)
Dec 22, 2010 37.53 37.66 37.15 37.39 543,144 -0.95(-2.47%)
Dec 21, 2010 37.98 38.46 37.96 38.33 303,677 +0.79(+2.10%)
Dec 20, 2010 37.37 37.69 36.79 37.54 331,747 +0.29(+0.79%)
Dec 17, 2010 37.28 37.56 37.10 37.25 524,493 -0.48(-1.26%)
Dec 16, 2010 37.21 37.79 37.14 37.72 439,676 +0.72(+1.93%)
Dec 15, 2010 37.24 37.81 36.93 37.01 728,852 -0.43(-1.15%)
Dec 14, 2010 36.49 37.62 36.37 37.44 871,783 +0.78(+2.13%)
Dec 13, 2010 36.27 36.84 36.22 36.66 358,428 +0.36(+0.99%)
Dec 10, 2010 36.50 36.62 36.05 36.30 615,553 -0.40(-1.10%)
Dec 09, 2010 37.41 37.42 36.58 36.71 622,702 -0.53(-1.43%)
Dec 08, 2010 37.96 38.08 37.06 37.24 490,889 -1.15(-2.99%)
Dec 07, 2010 38.72 38.78 38.13 38.39 483,268 +0.35(+0.92%)
Dec 06, 2010 38.06 38.18 37.83 38.04 557,721 -0.28(-0.74%)
Dec 03, 2010 38.33 38.39 38.04 38.32 982,303 -0.16(-0.41%)
Dec 02, 2010 37.98 38.53 37.87 38.48 759,538 +0.27(+0.70%)
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.