Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6332 -0.0089 (-1.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.95 39.08 38.61 39.02 609,616 -0.12(-0.30%)
Feb 27, 2014 38.33 39.27 38.15 39.14 497,495 +1.12(+2.94%)
Feb 26, 2014 37.93 38.33 37.77 38.02 358,737 +0.16(+0.41%)
Feb 25, 2014 37.90 38.27 37.74 37.86 386,583 +0.05(+0.12%)
Feb 24, 2014 38.26 38.44 37.82 37.82 418,056 -0.28(-0.72%)
Feb 21, 2014 37.68 38.22 37.61 38.09 498,023 +0.63(+1.69%)
Feb 20, 2014 37.03 37.61 36.64 37.46 562,714 +0.58(+1.57%)
Feb 19, 2014 35.78 36.96 35.73 36.88 447,893 +0.52(+1.44%)
Feb 18, 2014 37.05 37.51 36.25 36.36 346,278 -1.47(-3.88%)
Feb 14, 2014 37.50 37.83 37.83 37.83 526,800 +1.07(+2.92%)
Feb 13, 2014 35.71 36.79 35.62 36.75 317,855 +0.89(+2.48%)
Feb 12, 2014 36.61 36.80 35.82 35.86 357,154 -0.66(-1.81%)
Feb 11, 2014 35.63 36.52 35.50 36.52 339,783 +0.72(+2.00%)
Feb 10, 2014 35.99 36.16 35.60 35.81 440,140 -0.27(-0.74%)
Feb 07, 2014 36.18 36.32 35.92 36.07 953,703 +0.09(+0.26%)
Feb 06, 2014 35.61 36.07 35.54 35.98 1,074,946 +0.77(+2.19%)
Feb 05, 2014 35.44 35.61 35.04 35.21 301,347 -0.33(-0.93%)
Feb 04, 2014 35.35 35.72 35.32 35.54 521,393 +0.56(+1.60%)
Feb 03, 2014 35.44 35.47 34.79 34.98 824,563 -0.13(-0.37%)
Jan 31, 2014 35.44 35.74 35.05 35.11 846,172 -1.26(-3.46%)
Jan 30, 2014 35.44 36.50 35.42 36.37 718,172 +1.45(+4.15%)
Jan 29, 2014 35.75 35.83 34.71 34.92 830,473 -1.54(-4.23%)
Jan 28, 2014 36.49 36.69 36.14 36.46 576,486 +0.17(+0.45%)
Jan 27, 2014 36.44 36.63 36.16 36.29 517,165 -0.08(-0.23%)
Jan 24, 2014 36.95 36.96 36.23 36.38 774,283 -1.06(-2.82%)
Jan 23, 2014 38.67 38.68 37.01 37.43 845,046 -0.97(-2.53%)
Jan 22, 2014 37.37 38.46 37.32 38.40 795,828 +1.54(+4.18%)
Jan 21, 2014 36.90 37.07 36.42 36.86 551,575 -0.59(-1.57%)
Jan 17, 2014 37.73 37.45 37.45 37.45 242,199 -0.58(-1.52%)
Jan 16, 2014 38.67 38.69 37.88 38.03 308,184 -0.55(-1.43%)
Jan 15, 2014 38.40 39.02 38.22 38.58 553,496 +0.17(+0.45%)
Jan 14, 2014 38.02 38.61 37.99 38.40 330,409 +0.41(+1.09%)
Jan 13, 2014 38.29 38.47 37.75 37.99 476,402 +0.14(+0.36%)
Jan 10, 2014 37.67 38.01 37.28 37.85 425,087 +0.36(+0.95%)
Jan 09, 2014 37.53 37.64 37.01 37.50 473,980 -0.81(-2.11%)
Jan 08, 2014 38.50 38.72 38.07 38.30 580,842 -0.28(-0.74%)
Jan 07, 2014 39.36 39.36 38.51 38.59 653,052 +0.30(+0.79%)
Jan 06, 2014 39.43 39.45 38.27 38.28 558,993 -0.70(-1.79%)
Jan 03, 2014 39.94 40.03 38.93 38.98 689,940 -0.56(-1.42%)
Jan 02, 2014 40.32 40.43 39.42 39.54 270,295 -1.44(-3.51%)
Dec 31, 2013 40.89 40.98 40.98 40.98 120,554 -0.02(-0.04%)
Dec 30, 2013 41.20 41.60 40.80 41.00 1,029,429 -0.32(-0.78%)
Dec 27, 2013 40.73 41.35 40.70 41.32 428,287 +0.72(+1.76%)
Dec 26, 2013 40.90 41.04 40.56 40.61 1,908,967 +0.45(+1.12%)
Dec 24, 2013 40.14 40.60 39.81 40.16 156,377 -0.63(-1.55%)
Dec 23, 2013 40.85 41.02 40.60 40.79 397,430 +0.66(+1.65%)
Dec 20, 2013 40.08 40.39 39.39 40.13 355,004 -0.05(-0.11%)
Dec 19, 2013 40.50 40.86 40.11 40.17 312,534 -0.63(-1.55%)
Dec 18, 2013 40.26 41.34 39.88 40.81 449,029 +0.36(+0.88%)
Dec 17, 2013 40.56 40.74 40.28 40.45 692,772 +0.00(+0.00%)
Dec 16, 2013 40.73 41.15 40.45 40.45 666,043 +0.39(+0.96%)
Dec 13, 2013 40.73 40.83 39.99 40.06 390,934 -0.01(-0.02%)
Dec 12, 2013 40.54 40.91 39.34 40.07 837,830 -0.93(-2.26%)
Dec 11, 2013 40.48 41.19 40.41 41.00 657,950 -0.06(-0.16%)
Dec 10, 2013 40.69 41.21 40.69 41.06 347,795 +0.43(+1.06%)
Dec 09, 2013 40.46 40.81 40.37 40.63 257,585 -0.11(-0.27%)
Dec 06, 2013 40.91 41.22 40.61 40.74 346,935 +0.22(+0.54%)
Dec 05, 2013 40.00 41.03 39.85 40.52 533,393 +0.33(+0.82%)
Dec 04, 2013 40.32 40.90 39.96 40.19 654,024 -0.62(-1.53%)
Dec 03, 2013 41.20 41.58 40.50 40.82 376,783 -0.62(-1.51%)
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.