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 (%)
Jun 30, 2014 46.81 47.11 46.27 46.33 518,342 -0.58(-1.24%)
Jun 27, 2014 46.59 47.15 46.59 46.91 261,657 +0.21(+0.45%)
Jun 26, 2014 47.10 47.10 46.47 46.70 559,571 -0.36(-0.76%)
Jun 25, 2014 47.49 47.71 46.81 47.06 682,237 +0.34(+0.73%)
Jun 24, 2014 46.92 47.17 46.72 46.72 588,724 -0.20(-0.43%)
Jun 23, 2014 47.03 47.12 46.74 46.92 351,806 +0.11(+0.23%)
Jun 20, 2014 47.27 47.27 46.69 46.81 586,068 -0.36(-0.76%)
Jun 19, 2014 47.67 47.93 46.92 47.17 203,125 -0.27(-0.57%)
Jun 18, 2014 47.16 47.51 46.39 47.44 487,247 +0.46(+0.98%)
Jun 17, 2014 47.65 47.82 46.80 46.98 521,496 -0.93(-1.94%)
Jun 16, 2014 48.14 48.23 47.83 47.91 438,904 -0.12(-0.25%)
Jun 13, 2014 48.19 48.31 47.90 48.03 399,839 -0.16(-0.33%)
Jun 12, 2014 48.38 48.50 48.10 48.19 174,163 -0.30(-0.62%)
Jun 11, 2014 49.07 49.35 48.43 48.49 403,442 -0.51(-1.04%)
Jun 10, 2014 47.53 49.01 47.51 49.00 951,941 +1.96(+4.17%)
Jun 06, 2014 46.71 47.52 46.64 47.04 1,127,202 +1.28(+2.80%)
Jun 05, 2014 45.10 45.90 45.09 45.76 1,391,279 +1.50(+3.39%)
Jun 04, 2014 44.86 44.89 44.01 44.26 715,779 -0.67(-1.49%)
Jun 03, 2014 44.88 45.20 44.57 44.93 285,940 +0.06(+0.13%)
Jun 02, 2014 45.21 45.35 44.76 44.87 459,125 -0.48(-1.06%)
May 30, 2014 45.80 45.80 45.19 45.35 465,759 -0.77(-1.67%)
May 29, 2014 46.10 46.44 45.96 46.12 551,430 +0.02(+0.04%)
May 28, 2014 45.43 46.18 45.42 46.10 1,019,869 +0.69(+1.52%)
May 27, 2014 46.13 46.38 45.36 45.41 610,230 -0.96(-2.07%)
May 23, 2014 45.78 46.37 46.37 46.37 414,000 +0.57(+1.24%)
May 22, 2014 46.17 46.22 45.60 45.80 274,010 +0.02(+0.04%)
May 21, 2014 45.70 45.98 45.62 45.78 238,172 +0.11(+0.24%)
May 20, 2014 46.06 46.57 45.50 45.67 479,801 -0.55(-1.19%)
May 19, 2014 45.94 46.31 45.51 46.22 482,837 -0.24(-0.52%)
May 16, 2014 46.95 47.02 46.34 46.46 302,039 -0.26(-0.56%)
May 15, 2014 46.83 47.03 46.42 46.72 338,915 -0.33(-0.70%)
May 14, 2014 47.21 47.30 46.69 47.05 325,484 -0.22(-0.47%)
May 13, 2014 47.44 47.54 47.18 47.27 604,131 -0.30(-0.63%)
May 12, 2014 47.23 47.57 47.20 47.57 599,505 +0.60(+1.28%)
May 09, 2014 47.04 47.24 46.82 46.97 314,092 -0.24(-0.51%)
May 08, 2014 47.33 47.68 47.10 47.21 664,206 -0.17(-0.36%)
May 07, 2014 46.98 47.41 46.74 47.38 709,778 +0.38(+0.81%)
May 06, 2014 47.43 47.73 46.60 47.00 599,413 -1.03(-2.14%)
May 05, 2014 47.92 48.36 47.85 48.03 419,691 -0.38(-0.78%)
May 02, 2014 47.73 48.82 47.56 48.41 603,666 +0.92(+1.94%)
May 01, 2014 47.64 47.64 47.20 47.49 339,036 -0.07(-0.15%)
Apr 30, 2014 47.12 47.74 46.68 47.56 479,450 +0.42(+0.89%)
Apr 29, 2014 47.69 48.55 47.11 47.14 358,207 -0.38(-0.80%)
Apr 28, 2014 46.71 47.60 46.50 47.52 511,158 +0.71(+1.52%)
Apr 25, 2014 47.43 47.45 46.68 46.81 585,895 -0.92(-1.93%)
Apr 24, 2014 47.59 47.82 47.10 47.73 462,334 +0.16(+0.34%)
Apr 23, 2014 47.83 48.00 46.95 47.57 591,309 -0.15(-0.31%)
Apr 22, 2014 47.22 48.41 47.02 47.72 778,379 +0.20(+0.42%)
Apr 21, 2014 47.78 48.10 47.27 47.52 266,023 -0.61(-1.27%)
Apr 17, 2014 47.46 48.13 48.13 48.13 183,700 +0.57(+1.20%)
Apr 16, 2014 47.12 47.75 46.98 47.56 417,064 +0.80(+1.71%)
Apr 15, 2014 47.72 47.80 46.39 46.76 859,412 -1.12(-2.34%)
Apr 14, 2014 47.82 48.06 47.33 47.88 489,481 +0.30(+0.63%)
Apr 11, 2014 47.05 48.07 46.70 47.58 746,003 +0.12(+0.25%)
Apr 10, 2014 47.76 47.93 47.35 47.46 728,608 -0.37(-0.77%)
Apr 09, 2014 48.19 48.34 46.98 47.83 696,292 -0.91(-1.87%)
Apr 08, 2014 49.61 49.77 48.21 48.74 1,634,884 +0.22(+0.45%)
Apr 07, 2014 47.00 48.82 46.92 48.52 1,312,426 +1.85(+3.96%)
Apr 04, 2014 46.21 47.28 46.05 46.67 938,033 +1.90(+4.24%)
Apr 03, 2014 44.78 44.94 44.40 44.77 502,358 +0.17(+0.38%)
Apr 02, 2014 44.08 44.73 43.80 44.60 554,052 +0.64(+1.46%)
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.