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 (%)
Jul 29, 2016 14.50 15.14 14.35 15.07 744,404 +0.40(+2.73%)
Jul 28, 2016 14.98 15.20 14.63 14.67 1,489,772 -1.75(-10.66%)
Jul 27, 2016 16.56 16.71 16.03 16.42 645,600 -0.28(-1.68%)
Jul 26, 2016 16.76 16.94 16.63 16.70 1,309,417 -0.04(-0.24%)
Jul 25, 2016 16.79 16.79 16.57 16.74 558,180 -0.07(-0.42%)
Jul 22, 2016 16.81 16.86 16.52 16.81 1,040,808 +0.03(+0.18%)
Jul 21, 2016 17.19 17.25 16.70 16.78 718,338 -0.43(-2.50%)
Jul 20, 2016 17.36 17.49 17.14 17.21 825,248 -0.19(-1.09%)
Jul 19, 2016 17.32 17.48 17.04 17.40 872,080 +0.07(+0.40%)
Jul 18, 2016 16.94 17.39 16.87 17.33 781,241 +0.47(+2.79%)
Jul 15, 2016 16.67 16.93 16.46 16.86 710,759 +0.11(+0.66%)
Jul 14, 2016 16.31 16.92 16.29 16.75 1,114,554 +1.00(+6.35%)
Jul 13, 2016 15.67 15.77 15.47 15.75 613,412 +0.19(+1.22%)
Jul 12, 2016 15.61 15.87 15.43 15.56 1,600,135 +0.65(+4.36%)
Jul 11, 2016 14.74 14.96 14.70 14.91 1,723,677 +0.31(+2.12%)
Jul 08, 2016 14.55 14.63 14.11 14.60 696,868 +0.49(+3.47%)
Jul 07, 2016 14.16 14.37 14.03 14.11 721,074 +0.13(+0.93%)
Jul 06, 2016 14.03 14.03 13.72 13.98 781,403 -0.16(-1.13%)
Jul 05, 2016 14.28 14.32 13.96 14.14 517,455 -0.52(-3.55%)
Jul 01, 2016 14.58 14.66 14.66 14.66 760,300 +0.11(+0.76%)
Jun 30, 2016 14.19 14.81 14.02 14.55 1,066,260 +0.49(+3.49%)
Jun 29, 2016 13.73 14.09 13.57 14.06 705,445 +0.83(+6.27%)
Jun 28, 2016 13.25 13.50 13.03 13.23 519,053 +0.31(+2.40%)
Jun 27, 2016 13.36 13.39 12.79 12.92 688,515 -0.40(-3.00%)
Jun 24, 2016 13.15 13.42 13.11 13.32 569,934 -0.46(-3.34%)
Jun 23, 2016 13.48 13.78 13.28 13.78 458,436 +0.59(+4.47%)
Jun 22, 2016 13.51 13.57 13.17 13.19 604,118 -0.21(-1.57%)
Jun 21, 2016 13.50 13.53 12.98 13.40 651,493 +0.09(+0.68%)
Jun 20, 2016 13.40 14.01 13.24 13.31 885,852 +0.58(+4.56%)
Jun 17, 2016 12.55 12.97 12.53 12.73 698,629 +0.42(+3.41%)
Jun 16, 2016 12.26 12.36 11.89 12.31 379,153 -0.08(-0.65%)
Jun 15, 2016 12.31 12.79 12.30 12.39 929,479 +0.11(+0.90%)
Jun 14, 2016 12.31 12.52 12.12 12.28 1,188,873 -0.12(-0.97%)
Jun 13, 2016 12.11 12.46 12.09 12.40 890,140 -0.24(-1.90%)
Jun 10, 2016 12.56 12.95 12.56 12.64 878,271 -0.21(-1.63%)
Jun 09, 2016 12.78 12.91 12.72 12.85 664,786 +0.00(+0.00%)
Jun 08, 2016 12.50 13.00 12.50 12.85 835,378 +0.50(+4.05%)
Jun 07, 2016 11.94 12.47 11.94 12.35 903,142 +0.38(+3.17%)
Jun 06, 2016 11.90 12.24 11.87 11.97 540,070 +0.01(+0.08%)
Jun 03, 2016 11.85 11.97 11.69 11.96 524,726 +0.39(+3.37%)
Jun 02, 2016 11.28 11.62 11.27 11.57 464,593 +0.20(+1.76%)
Jun 01, 2016 11.11 11.40 11.05 11.37 410,535 +0.23(+2.06%)
May 31, 2016 11.19 11.33 11.00 11.14 735,459 -0.22(-1.94%)
May 27, 2016 11.37 11.36 11.36 11.36 262,300 -0.27(-2.32%)
May 26, 2016 11.55 11.74 11.50 11.63 348,811 +0.16(+1.39%)
May 25, 2016 11.75 11.83 11.41 11.47 469,784 -0.18(-1.55%)
May 24, 2016 11.51 11.95 11.51 11.65 387,919 +0.27(+2.37%)
May 23, 2016 11.24 11.47 11.23 11.38 526,572 -0.27(-2.32%)
May 20, 2016 11.72 11.93 11.62 11.65 251,102 +0.03(+0.26%)
May 19, 2016 11.55 11.69 11.47 11.62 584,066 -0.19(-1.61%)
May 18, 2016 11.98 12.09 11.77 11.81 403,468 -0.40(-3.28%)
May 17, 2016 12.13 12.41 11.94 12.21 378,629 +0.09(+0.74%)
May 16, 2016 12.56 12.63 12.10 12.12 758,888 -0.36(-2.88%)
May 13, 2016 12.82 12.88 12.45 12.48 677,882 -0.64(-4.88%)
May 12, 2016 13.61 13.62 12.92 13.12 1,538,010 -0.50(-3.67%)
May 11, 2016 13.78 13.94 13.15 13.62 1,450,130 -0.50(-3.54%)
May 10, 2016 13.82 14.13 13.79 14.12 572,556 +0.52(+3.82%)
May 09, 2016 13.86 13.88 13.18 13.60 750,022 -0.38(-2.72%)
May 06, 2016 13.94 14.18 13.72 13.98 433,148 -0.01(-0.07%)
May 05, 2016 14.43 14.46 13.82 13.99 474,383 -0.38(-2.64%)
May 04, 2016 14.31 14.53 14.22 14.37 965,874 -0.05(-0.35%)
May 03, 2016 14.53 14.61 14.25 14.42 895,404 -0.35(-2.37%)
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.