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 (%)
Jan 31, 2014 38.63 38.96 38.21 38.27 776,301 -1.37(-3.46%)
Jan 30, 2014 38.63 39.79 38.61 39.64 658,870 +1.58(+4.15%)
Jan 29, 2014 38.97 39.06 37.83 38.06 761,898 -1.68(-4.23%)
Jan 28, 2014 39.77 39.99 39.39 39.74 528,884 +0.18(+0.46%)
Jan 27, 2014 39.72 39.93 39.42 39.56 474,461 -0.09(-0.23%)
Jan 24, 2014 40.28 40.28 39.49 39.65 710,348 -1.15(-2.82%)
Jan 23, 2014 42.15 42.16 40.34 40.80 775,268 -1.06(-2.53%)
Jan 22, 2014 40.73 41.92 40.68 41.86 730,114 +1.68(+4.18%)
Jan 21, 2014 40.22 40.41 39.70 40.18 506,030 -0.64(-1.57%)
Jan 17, 2014 41.13 40.82 40.82 40.82 222,200 -0.63(-1.52%)
Jan 16, 2014 42.15 42.17 41.29 41.45 282,736 -0.60(-1.43%)
Jan 15, 2014 41.86 42.53 41.66 42.05 507,792 +0.19(+0.45%)
Jan 14, 2014 41.44 42.08 41.41 41.86 303,126 +0.45(+1.09%)
Jan 13, 2014 41.74 41.93 41.15 41.41 437,064 +0.15(+0.36%)
Jan 10, 2014 41.06 41.43 40.64 41.26 389,986 +0.39(+0.95%)
Jan 09, 2014 40.91 41.03 40.34 40.87 434,842 -0.88(-2.11%)
Jan 08, 2014 41.97 42.20 41.50 41.75 532,880 -0.31(-0.74%)
Jan 07, 2014 42.90 42.90 41.98 42.06 599,127 +0.33(+0.79%)
Jan 06, 2014 42.98 43.00 41.72 41.73 512,835 -0.76(-1.79%)
Jan 03, 2014 43.54 43.63 42.43 42.49 632,969 -0.61(-1.42%)
Jan 02, 2014 43.95 44.07 42.97 43.10 247,976 -1.57(-3.51%)
Dec 31, 2013 44.57 44.67 44.67 44.67 110,600 -0.02(-0.04%)
Dec 30, 2013 44.91 45.34 44.47 44.69 944,425 -0.35(-0.78%)
Dec 27, 2013 44.40 45.07 44.36 45.04 392,922 +0.78(+1.76%)
Dec 26, 2013 44.58 44.73 44.21 44.26 1,751,336 +0.49(+1.12%)
Dec 24, 2013 43.75 44.25 43.40 43.77 143,465 -0.69(-1.55%)
Dec 23, 2013 44.53 44.71 44.25 44.46 364,613 +0.72(+1.65%)
Dec 20, 2013 43.69 44.02 42.93 43.74 325,690 -0.05(-0.11%)
Dec 19, 2013 44.14 44.54 43.72 43.79 286,727 -0.69(-1.55%)
Dec 18, 2013 43.88 45.06 43.47 44.48 411,951 +0.39(+0.88%)
Dec 17, 2013 44.21 44.41 43.91 44.09 635,567 +0.00(+0.00%)
Dec 16, 2013 44.40 44.85 44.09 44.09 611,046 +0.42(+0.96%)
Dec 13, 2013 44.40 44.50 43.59 43.67 358,653 -0.01(-0.02%)
Dec 12, 2013 44.19 44.59 42.88 43.68 768,647 -1.01(-2.26%)
Dec 11, 2013 44.12 44.90 44.05 44.69 603,621 -0.07(-0.16%)
Dec 10, 2013 44.35 44.92 44.35 44.76 319,077 +0.47(+1.06%)
Dec 09, 2013 44.10 44.48 44.00 44.29 236,316 -0.12(-0.27%)
Dec 06, 2013 44.59 44.93 44.27 44.41 318,288 +0.24(+0.54%)
Dec 05, 2013 43.60 44.72 43.44 44.17 489,349 +0.36(+0.82%)
Dec 04, 2013 43.95 44.58 43.56 43.81 600,019 -0.68(-1.53%)
Dec 03, 2013 44.91 45.32 44.15 44.49 345,671 -0.68(-1.51%)
Dec 02, 2013 46.56 47.05 45.03 45.17 563,525 -1.91(-4.06%)
Nov 29, 2013 47.16 47.43 46.85 47.08 444,038 -0.91(-1.90%)
Nov 27, 2013 47.72 48.00 47.30 47.99 937,300 -0.09(-0.19%)
Nov 26, 2013 47.72 48.09 47.50 48.08 467,656 +0.50(+1.05%)
Nov 25, 2013 47.46 47.85 47.31 47.58 226,074 +0.01(+0.02%)
Nov 22, 2013 47.64 47.70 47.36 47.57 494,873 +0.03(+0.06%)
Nov 21, 2013 47.68 47.85 47.22 47.54 375,091 -0.46(-0.96%)
Nov 20, 2013 47.88 48.63 47.79 48.00 337,270 +0.09(+0.19%)
Nov 19, 2013 49.00 49.12 47.82 47.91 283,135 -1.09(-2.22%)
Nov 18, 2013 49.73 49.80 48.74 49.00 451,333 -0.61(-1.23%)
Nov 15, 2013 49.25 50.12 48.70 49.61 437,925 +0.95(+1.95%)
Nov 14, 2013 47.46 48.85 47.36 48.66 431,019 +1.18(+2.49%)
Nov 13, 2013 46.53 47.59 46.52 47.48 488,662 +1.11(+2.39%)
Nov 12, 2013 46.67 46.90 46.27 46.37 1,342,093 -0.57(-1.21%)
Nov 11, 2013 47.33 47.83 46.85 46.94 297,936 -0.94(-1.96%)
Nov 08, 2013 46.68 48.08 46.36 47.88 400,041 +0.02(+0.04%)
Nov 07, 2013 48.76 48.84 47.34 47.86 623,429 -1.12(-2.29%)
Nov 06, 2013 48.70 49.01 48.16 48.98 429,448 +0.43(+0.89%)
Nov 05, 2013 48.00 48.79 47.79 48.55 496,309 -0.67(-1.36%)
Nov 04, 2013 49.26 49.64 49.05 49.22 264,668 -0.10(-0.20%)
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.