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 (%)
Sep 30, 2013 46.84 46.96 45.80 46.02 821,749 -0.56(-1.20%)
Sep 27, 2013 46.31 46.70 46.15 46.58 494,637 -0.08(-0.17%)
Sep 26, 2013 47.63 47.73 46.37 46.66 441,655 -0.84(-1.77%)
Sep 25, 2013 47.67 47.69 46.88 47.50 814,131 -0.33(-0.69%)
Sep 24, 2013 47.23 48.11 46.82 47.83 588,465 +0.75(+1.59%)
Sep 23, 2013 47.56 47.56 46.39 47.08 642,233 +0.22(+0.47%)
Sep 20, 2013 48.07 48.10 46.81 46.86 285,260 -0.82(-1.72%)
Sep 19, 2013 47.94 48.15 46.93 47.68 364,314 -0.35(-0.73%)
Sep 18, 2013 45.29 48.32 45.19 48.03 681,391 +3.06(+6.80%)
Sep 17, 2013 45.35 45.82 44.73 44.97 586,455 -0.02(-0.04%)
Sep 16, 2013 44.84 45.22 44.67 44.99 824,955 +1.01(+2.30%)
Sep 13, 2013 43.57 44.00 43.37 43.98 388,630 +0.46(+1.06%)
Sep 12, 2013 43.37 43.64 42.98 43.52 585,163 +0.45(+1.04%)
Sep 11, 2013 43.55 43.55 42.77 43.07 452,317 -0.80(-1.82%)
Sep 10, 2013 43.42 43.90 43.35 43.87 437,927 +0.55(+1.27%)
Sep 09, 2013 42.85 43.37 42.58 43.32 634,446 +0.08(+0.19%)
Sep 06, 2013 43.20 43.45 42.60 43.24 518,797 +0.93(+2.20%)
Sep 05, 2013 41.02 42.44 40.95 42.31 393,158 +1.59(+3.90%)
Sep 04, 2013 40.89 41.11 40.48 40.72 442,756 -0.32(-0.78%)
Sep 03, 2013 41.20 41.51 40.90 41.04 472,369 -0.04(-0.10%)
Aug 30, 2013 41.06 41.37 40.52 41.08 546,940 +0.29(+0.71%)
Aug 29, 2013 40.17 40.99 40.05 40.79 607,871 +0.44(+1.09%)
Aug 28, 2013 39.49 40.51 39.10 40.35 718,446 +0.94(+2.39%)
Aug 27, 2013 38.88 39.62 38.82 39.41 584,978 +0.09(+0.23%)
Aug 26, 2013 40.83 40.83 39.21 39.32 277,798 -1.38(-3.39%)
Aug 23, 2013 39.58 40.75 39.40 40.70 418,354 +1.72(+4.41%)
Aug 22, 2013 39.21 39.46 38.70 38.98 530,793 -0.15(-0.38%)
Aug 21, 2013 39.05 39.61 38.77 39.13 416,030 -0.54(-1.36%)
Aug 20, 2013 39.85 40.38 39.48 39.67 370,631 -0.01(-0.03%)
Aug 19, 2013 40.67 40.86 39.61 39.68 702,427 -1.31(-3.20%)
Aug 16, 2013 41.72 41.92 40.86 40.99 537,407 -0.89(-2.13%)
Aug 15, 2013 42.09 42.26 41.49 41.88 429,751 -1.09(-2.54%)
Aug 14, 2013 43.92 44.31 42.82 42.97 597,805 -0.92(-2.10%)
Aug 13, 2013 43.74 43.96 43.38 43.89 707,308 +0.08(+0.18%)
Aug 12, 2013 44.93 45.08 43.55 43.81 413,907 -0.58(-1.31%)
Aug 09, 2013 43.73 44.76 43.35 44.39 901,782 +1.37(+3.18%)
Aug 08, 2013 42.99 43.41 42.49 43.02 442,396 +0.41(+0.96%)
Aug 07, 2013 42.50 43.28 42.41 42.61 645,806 -0.31(-0.72%)
Aug 06, 2013 43.62 43.69 42.78 42.92 967,531 -0.61(-1.40%)
Aug 05, 2013 43.89 43.92 43.39 43.53 509,861 -0.66(-1.49%)
Aug 02, 2013 44.36 44.74 43.90 44.19 591,541 -0.11(-0.25%)
Aug 01, 2013 44.84 45.08 43.87 44.30 828,356 -0.31(-0.69%)
Jul 31, 2013 44.58 45.01 44.33 44.61 955,275 -0.26(-0.58%)
Jul 30, 2013 45.43 45.53 44.82 44.87 529,073 -0.53(-1.17%)
Jul 29, 2013 45.88 45.90 45.21 45.40 2,146,201 -0.36(-0.79%)
Jul 26, 2013 46.30 46.36 45.16 45.76 3,549,176 -0.62(-1.34%)
Jul 25, 2013 46.16 46.53 45.80 46.38 1,949,377 -0.26(-0.56%)
Jul 24, 2013 47.59 47.60 46.36 46.64 492,869 -0.50(-1.06%)
Jul 23, 2013 46.89 47.41 46.81 47.14 851,032 +0.49(+1.05%)
Jul 22, 2013 45.41 46.75 45.79 46.65 460,123 +0.86(+1.88%)
Jul 19, 2013 45.83 46.21 45.64 45.79 339,063 -0.38(-0.82%)
Jul 18, 2013 46.38 46.98 46.12 46.17 281,464 -0.53(-1.13%)
Jul 17, 2013 46.53 47.07 46.43 46.70 493,644 +0.51(+1.10%)
Jul 16, 2013 46.16 46.36 45.68 46.19 583,744 -0.08(-0.17%)
Jul 15, 2013 44.72 46.33 44.58 46.27 652,471 +1.45(+3.24%)
Jul 12, 2013 44.43 44.85 44.35 44.82 1,044,133 +0.01(+0.02%)
Jul 11, 2013 44.64 44.84 43.81 44.81 441,214 +0.95(+2.17%)
Jul 10, 2013 43.26 44.30 43.26 43.86 443,631 +0.68(+1.57%)
Jul 09, 2013 43.50 43.22 43.04 43.18 137,889 +0.02(+0.05%)
Jul 08, 2013 42.70 43.81 42.70 43.16 381,648 +0.50(+1.17%)
Jul 05, 2013 43.00 43.07 41.73 42.66 555,148 -0.71(-1.64%)
Jul 03, 2013 42.41 43.80 41.88 43.37 481,787 -0.28(-0.64%)
Jul 02, 2013 44.17 44.71 43.10 43.65 783,775 -1.20(-2.68%)
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.