Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6330 -0.0091 (-1.42%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 28.74 28.78 27.90 28.24 821,004 -0.97(-3.33%)
Sep 29, 2011 30.35 30.45 28.91 29.21 447,237 -0.53(-1.79%)
Sep 28, 2011 30.67 31.15 29.68 29.74 328,960 -0.90(-2.93%)
Sep 27, 2011 31.13 31.53 30.50 30.64 326,297 +0.44(+1.46%)
Sep 26, 2011 29.57 30.31 28.94 30.20 525,016 +0.77(+2.62%)
Sep 23, 2011 29.10 29.52 28.92 29.43 458,873 +0.64(+2.23%)
Sep 22, 2011 29.28 29.55 28.25 28.79 1,045,270 -2.21(-7.13%)
Sep 21, 2011 32.18 32.42 31.00 31.00 440,267 -1.27(-3.92%)
Sep 20, 2011 33.06 33.14 32.24 32.27 455,871 -0.79(-2.39%)
Sep 19, 2011 33.25 33.27 32.26 33.05 676,812 -1.27(-3.69%)
Sep 16, 2011 34.96 35.33 34.24 34.32 405,760 -0.71(-2.02%)
Sep 15, 2011 35.59 35.69 34.72 35.03 520,144 +0.09(+0.26%)
Sep 14, 2011 34.77 35.28 33.73 34.94 434,460 +0.11(+0.32%)
Sep 13, 2011 34.97 35.39 34.62 34.83 646,616 -0.09(-0.26%)
Sep 12, 2011 35.03 35.83 34.26 34.92 948,795 -0.33(-0.94%)
Sep 09, 2011 35.39 35.89 34.91 35.25 622,207 -1.12(-3.08%)
Sep 08, 2011 37.34 38.08 35.94 36.37 812,275 -1.81(-4.73%)
Sep 07, 2011 36.74 38.30 36.46 38.17 510,476 +1.84(+5.08%)
Sep 06, 2011 34.31 36.41 33.79 36.33 1,046,479 -0.30(-0.83%)
Sep 02, 2011 37.20 37.82 36.12 36.63 892,715 -1.50(-3.92%)
Sep 01, 2011 38.96 39.27 37.92 38.13 1,003,366 +0.09(+0.24%)
Aug 31, 2011 37.17 38.17 37.14 38.04 1,085,454 +1.06(+2.85%)
Aug 30, 2011 35.66 37.04 35.60 36.98 1,360,661 +1.20(+3.36%)
Aug 29, 2011 34.68 35.82 34.57 35.78 704,197 +1.39(+4.03%)
Aug 26, 2011 34.18 34.82 33.85 34.39 213,923 +0.05(+0.16%)
Aug 25, 2011 34.56 34.82 34.00 34.34 915,711 -0.09(-0.27%)
Aug 24, 2011 34.31 34.82 34.07 34.43 679,905 -0.07(-0.21%)
Aug 23, 2011 34.40 34.55 33.97 34.50 757,880 +0.17(+0.48%)
Aug 22, 2011 34.92 34.95 34.16 34.34 742,269 +0.06(+0.16%)
Aug 19, 2011 35.06 35.39 34.23 34.28 461,253 -0.76(-2.17%)
Aug 18, 2011 34.12 35.09 34.01 35.05 899,311 -0.32(-0.91%)
Aug 17, 2011 34.37 35.48 34.17 35.37 473,033 +1.43(+4.22%)
Aug 16, 2011 33.71 34.18 33.27 33.94 337,930 +0.06(+0.19%)
Aug 15, 2011 33.39 34.06 33.33 33.87 383,692 +1.07(+3.27%)
Aug 12, 2011 32.86 33.08 32.09 32.80 657,685 +0.17(+0.51%)
Aug 11, 2011 32.22 34.24 31.91 32.63 1,111,578 +1.05(+3.31%)
Aug 10, 2011 32.01 33.00 31.49 31.59 414,094 -1.36(-4.12%)
Aug 09, 2011 34.71 33.16 31.15 32.94 804,543 +0.80(+2.48%)
Aug 08, 2011 34.71 34.71 31.94 32.15 854,016 -3.62(-10.13%)
Aug 05, 2011 36.04 36.73 35.26 35.77 1,285,958 -0.01(-0.03%)
Aug 04, 2011 37.24 37.59 34.51 35.78 2,020,068 -2.45(-6.41%)
Aug 03, 2011 38.49 38.55 37.78 38.23 465,784 -0.62(-1.61%)
Aug 02, 2011 39.25 39.41 38.59 38.85 1,203,713 -0.52(-1.33%)
Aug 01, 2011 39.92 40.04 39.18 39.38 832,782 -0.25(-0.63%)
Jul 29, 2011 38.13 40.57 38.00 39.62 1,702,716 +1.53(+4.02%)
Jul 28, 2011 38.21 38.64 37.93 38.09 271,786 -0.12(-0.31%)
Jul 27, 2011 39.34 39.34 37.97 38.21 378,507 -1.16(-2.94%)
Jul 26, 2011 40.20 40.43 39.32 39.37 166,877 -0.53(-1.33%)
Jul 25, 2011 39.64 40.25 39.57 39.90 197,492 +0.07(+0.18%)
Jul 22, 2011 39.84 39.85 39.56 39.83 372,596 +0.38(+0.95%)
Jul 21, 2011 39.51 39.85 39.37 39.45 763,461 +0.45(+1.15%)
Jul 20, 2011 38.72 39.11 38.61 39.00 151,916 +0.35(+0.90%)
Jul 19, 2011 39.08 39.23 38.61 38.65 594,736 -0.33(-0.85%)
Jul 18, 2011 39.56 39.63 38.83 38.98 523,695 -0.81(-2.03%)
Jul 15, 2011 40.05 40.30 39.61 39.79 505,169 +0.29(+0.74%)
Jul 14, 2011 39.14 39.87 38.80 39.50 836,829 +0.29(+0.75%)
Jul 13, 2011 38.53 39.31 38.53 39.20 1,408,594 +0.64(+1.67%)
Jul 12, 2011 39.00 39.13 38.47 38.56 1,123,413 -0.61(-1.57%)
Jul 11, 2011 40.02 40.29 39.03 39.17 683,342 -1.44(-3.55%)
Jul 08, 2011 41.22 41.51 40.48 40.61 524,317 -0.40(-0.98%)
Jul 07, 2011 41.85 42.26 40.87 41.02 715,446 -0.18(-0.45%)
Jul 06, 2011 41.83 42.03 41.07 41.20 1,092,597 -1.00(-2.37%)
Jul 05, 2011 42.46 42.67 41.67 42.20 1,077,398 -1.28(-2.93%)
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.