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 (%)
Apr 30, 2015 33.80 33.90 33.29 33.54 527,667 -0.50(-1.47%)
Apr 29, 2015 34.24 34.46 33.81 34.04 589,080 +0.13(+0.38%)
Apr 28, 2015 34.21 34.57 33.82 33.91 522,115 -0.25(-0.73%)
Apr 27, 2015 33.86 34.72 33.85 34.16 1,733,181 +0.81(+2.43%)
Apr 24, 2015 32.80 33.37 32.48 33.35 944,231 +0.62(+1.89%)
Apr 23, 2015 32.24 32.89 32.20 32.73 465,453 +0.31(+0.96%)
Apr 22, 2015 32.14 32.45 31.86 32.42 623,945 +0.41(+1.28%)
Apr 21, 2015 32.19 32.38 31.99 32.01 305,016 -0.01(-0.03%)
Apr 20, 2015 31.98 32.20 31.77 32.02 602,513 -0.20(-0.62%)
Apr 17, 2015 31.75 32.35 31.70 32.22 804,465 -0.29(-0.89%)
Apr 16, 2015 32.43 32.70 32.12 32.51 438,600 -0.11(-0.34%)
Apr 15, 2015 32.37 32.76 31.70 32.62 593,717 +0.02(+0.06%)
Apr 14, 2015 33.02 33.14 32.49 32.60 441,302 -0.07(-0.21%)
Apr 13, 2015 32.80 32.86 32.52 32.67 544,139 -0.11(-0.34%)
Apr 10, 2015 32.58 33.05 32.58 32.78 696,232 +0.04(+0.12%)
Apr 09, 2015 32.92 33.23 32.64 32.74 884,547 +0.06(+0.18%)
Apr 08, 2015 32.61 32.94 32.42 32.68 709,469 +0.88(+2.77%)
Apr 07, 2015 31.72 32.32 31.70 31.80 1,070,270 -0.04(-0.13%)
Apr 06, 2015 31.86 32.37 31.76 31.84 411,698 +0.60(+1.92%)
Apr 02, 2015 30.74 31.24 31.24 31.24 697,800 +0.81(+2.66%)
Apr 01, 2015 30.49 30.59 30.03 30.43 584,725 +0.61(+2.05%)
Mar 31, 2015 29.72 30.09 29.37 29.82 396,529 +0.11(+0.37%)
Mar 30, 2015 29.38 29.85 29.22 29.71 358,246 +0.41(+1.40%)
Mar 27, 2015 29.09 29.49 29.04 29.30 360,963 -0.29(-0.98%)
Mar 26, 2015 30.24 30.42 29.48 29.59 412,397 -0.94(-3.08%)
Mar 25, 2015 31.50 31.65 30.52 30.53 468,180 -0.51(-1.64%)
Mar 24, 2015 31.50 31.67 30.72 31.04 396,894 +0.02(+0.06%)
Mar 23, 2015 30.88 31.39 30.85 31.02 428,498 +0.59(+1.94%)
Mar 20, 2015 30.04 30.75 29.92 30.43 910,518 +1.47(+5.08%)
Mar 19, 2015 29.55 29.71 28.96 28.96 398,405 -1.00(-3.34%)
Mar 18, 2015 29.24 30.09 29.02 29.96 517,243 +0.77(+2.64%)
Mar 17, 2015 28.79 29.45 28.75 29.19 1,897,199 +0.05(+0.17%)
Mar 16, 2015 29.59 29.69 29.05 29.14 396,854 -0.09(-0.31%)
Mar 13, 2015 29.69 29.93 29.15 29.23 984,979 -1.46(-4.76%)
Mar 12, 2015 31.48 31.64 30.67 30.69 753,932 -0.37(-1.19%)
Mar 11, 2015 30.87 31.32 30.75 31.06 772,873 -0.09(-0.29%)
Mar 10, 2015 30.97 31.31 30.86 31.15 1,685,808 +0.16(+0.52%)
Mar 09, 2015 31.25 31.32 30.92 30.99 623,303 -0.70(-2.21%)
Mar 06, 2015 31.62 31.74 31.48 31.69 368,882 -0.51(-1.58%)
Mar 05, 2015 32.25 32.41 31.94 32.20 470,210 -0.35(-1.08%)
Mar 04, 2015 32.38 32.63 32.18 32.55 748,885 -0.58(-1.75%)
Mar 03, 2015 33.39 33.75 33.02 33.13 282,542 -0.26(-0.78%)
Mar 02, 2015 33.77 33.85 33.35 33.39 511,608 -0.66(-1.94%)
Feb 27, 2015 33.48 34.35 33.46 34.05 638,586 +1.22(+3.72%)
Feb 26, 2015 32.64 33.09 32.48 32.83 424,823 +0.09(+0.27%)
Feb 25, 2015 32.59 32.88 32.36 32.74 300,056 -0.29(-0.88%)
Feb 24, 2015 32.37 33.18 32.16 33.03 606,290 +0.70(+2.17%)
Feb 23, 2015 32.64 32.75 32.15 32.33 1,453,735 +0.55(+1.73%)
Feb 20, 2015 31.88 32.10 31.74 31.78 639,097 -0.30(-0.94%)
Feb 19, 2015 32.15 32.37 31.86 32.08 842,743 -0.18(-0.56%)
Feb 18, 2015 32.31 32.37 31.67 32.26 708,020 -0.06(-0.19%)
Feb 17, 2015 32.06 32.58 31.51 32.32 358,005 +0.30(+0.94%)
Feb 13, 2015 31.97 32.02 32.02 32.02 498,000 -0.50(-1.54%)
Feb 12, 2015 31.88 32.60 31.62 32.52 750,793 +0.99(+3.14%)
Feb 11, 2015 31.54 31.88 31.11 31.53 585,771 -0.54(-1.68%)
Feb 10, 2015 32.35 32.44 31.82 32.07 658,172 -0.92(-2.79%)
Feb 09, 2015 32.43 33.01 32.43 32.99 607,471 +0.10(+0.30%)
Feb 06, 2015 33.09 33.10 32.72 32.89 535,407 -0.50(-1.50%)
Feb 05, 2015 32.91 33.64 32.83 33.39 650,118 +0.66(+2.02%)
Feb 04, 2015 32.52 33.03 32.46 32.73 565,919 -0.67(-2.01%)
Feb 03, 2015 33.22 33.66 33.12 33.40 625,726 +0.10(+0.30%)
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.